鴻準 (2354)-大昌券商分點個股進出

台股 » 個股 » 鴻準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻準

(2354)

可現股當沖

股價
62.4
漲跌
▲1.0
漲幅
+1.63%
成交量
27,628張
產業
上市其他電子類股
1005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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	26	62.66	32	63.00	62.40	-6	20,438	-0.03%
2024/04/26	9	61.82	19	61.62	61.40	-10	19,997	-0.05%
2024/04/25	7	61.10	5	61.18	60.90	2	19,794	0.01%
2024/04/24	30	62.01	57	62.07	62.00	-27	19,592	-0.14%
2024/04/23	31	58.79	20	59.78	60.30	11	18,907	0.06%
2024/04/22	0	0.00	136	56.13	57.00	-136	18,438	-0.74%	大賣/鉅額交易
2024/04/19	3	55.00	33	54.92	55.80	-30	18,278	-0.16%
2024/04/18	2	56.00	233	55.43	56.50	-231	18,105	-1.28%	大賣/鉅額交易
2024/04/17	10	55.67	387	55.36	55.60	-377	17,987	-2.10%	大賣/鉅額交易
2024/04/16	56	55.20	4	55.95	55.00	52	17,836	0.29%
2024/04/15	6	57.42	16	57.85	57.50	-10	17,596	-0.06%
2024/04/12	15	58.76	10	58.74	58.50	5	17,434	0.03%
2024/04/11	30	59.45	18	60.12	59.10	12	17,226	0.07%
2024/04/10	18	62.21	47	62.22	61.20	-29	16,729	-0.17%
2024/04/09	57	63.49	23	63.63	63.00	34	16,351	0.21%
2024/04/08	32	62.97	30	63.34	63.50	2	15,980	0.01%
2024/04/03	48.5	63.52	40	63.64	64.00	8.5	15,670	0.05%
2024/04/02	40.5	64.59	35	64.55	64.90	5.5	15,264	0.04%
2024/04/01	29	64.71	20	64.11	63.80	9	14,706	0.06%
2024/03/29	26	63.47	34.5	63.33	63.00	-8.5	14,144	-0.06%
2024/03/28	86	66.34	80	66.33	65.10	6	13,289	0.05%
2024/03/27	42	61.78	30.8	61.92	63.60	11.2	10,914	0.10%
2024/03/26	8	58.49	2	58.05	57.90	6	9,790	0.06%
2024/03/25	11	58.68	9	58.73	58.70	2	9,502	0.02%
2024/03/22	24	59.85	41	59.10	59.00	-17	9,239	-0.18%
2024/03/21	31	59.06	31	59.03	59.10	0	8,698	0.00%
2024/03/20	33	58.66	28.1	58.93	58.20	4.9	8,078	0.06%
2024/03/19	40	55.99	25	57.17	58.10	15	6,912	0.22%
2024/03/18	18	54.83	30	54.58	55.40	-12	6,431	-0.19%
2024/03/15	67	56.78	57	56.44	55.60	10	6,066	0.16%
2024/03/14	45.1	54.58	9	57.82	53.70	36.1	4,982	0.72%
2024/03/13	71.2	58.29	104	59.61	58.90	-32.8	4,239	-0.77%	大賣/
2024/03/12	3	52.43	25	54.79	55.30	-22	2,479	-0.89%
2024/03/11	1	48.85	7	49.69	50.30	-6	2,126	-0.28%
2024/03/08	2	49.58	0	0.00	49.20	2	2,072	0.10%
2024/03/07	8.5	49.86	5	49.84	50.10	3.5	2,041	0.17%
2024/03/06	5	49.80	8	49.84	49.80	-3	2,002	-0.15%
2024/03/05	1	50.60	2	50.50	50.50	-1	1,996	-0.05%
2024/03/04	2	49.90	0.3	50.00	50.00	1.7	1,969	0.09%
2024/03/01	10	49.61	0.2	49.80	49.30	9.8	1,953	0.50%
2024/02/27	0	0.00	1	49.95	49.70	-1	1,931	-0.05%
2024/02/26	1	50.00	0	0.00	50.00	1	1,928	0.05%
2024/02/23	3.1	50.15	0	0.00	50.10	3.1	1,936	0.16%
2024/02/22	0	0.00	0.5	50.70	50.70	-0.5	1,954	-0.02%
2024/02/21	4	50.08	4	50.10	50.10	0	1,946	0.00%
2024/02/16	0	0.00	0.1	49.50	49.40	-0.1	2,021	0.00%
2024/02/15	0	0.00	4	49.15	49.40	-4	2,030	-0.20%
2024/02/02	1	50.80	0	0.00	50.90	1	1,987	0.05%
2024/01/25	1	50.40	1	50.60	50.60	0	2,055	0.00%
2024/01/18	1	50.00	0	0.00	49.60	1	2,193	0.05%
2024/01/17	9	50.00	0	0.00	49.65	9	2,182	0.41%
2024/01/15	1	51.40	0	0.00	51.30	1	2,184	0.05%
2024/01/10	0	0.00	1	51.10	51.20	-1	2,301	-0.04%
2024/01/09	0	0.00	1	51.90	51.50	-1	2,305	-0.04%
2024/01/08	2	51.65	2	51.60	51.60	0	2,321	0.00%
2024/01/05	2	51.70	3	52.00	51.80	-1	2,331	-0.04%
2024/01/04	2	51.95	0	0.00	51.90	2	2,373	0.08%
2024/01/03	3	52.07	0	0.00	52.10	3	2,429	0.12%
2024/01/02	1	52.90	0	0.00	52.80	1	2,540	0.04%
2023/12/29	0	0.00	4	53.25	53.10	-4	2,580	-0.16%
2023/12/28	0	0.00	70	52.33	52.70	-70	2,568	-2.72%
2023/12/27	1	52.30	1	52.40	52.40	0	2,601	0.00%
2023/12/26	1	52.20	0	0.00	52.20	1	2,665	0.04%
2023/12/25	0	0.00	3	51.90	51.90	-3	2,740	-0.11%
2023/12/22	1	51.50	0	0.00	51.70	1	2,801	0.04%
2023/12/21	2	51.70	1	51.80	51.70	1	2,840	0.04%
2023/12/20	65.5	52.20	0	0.00	52.30	65.5	2,890	2.27%
2023/12/19	0	0.00	5	51.60	51.60	-5	2,959	-0.17%
2023/12/18	1	51.90	2	52.00	52.00	-1	3,097	-0.03%
2023/12/15	5	52.10	3	52.20	52.00	2	3,417	0.06%
2023/12/14	16	51.87	10	51.80	52.00	6	4,109	0.15%
2023/12/13	0	0.00	9	51.81	52.00	-9	4,243	-0.21%
2023/12/12	11	51.31	0	0.00	51.30	11	4,373	0.25%
2023/12/11	4	51.53	0	0.00	51.30	4	4,414	0.09%
2023/12/08	2	51.70	0	0.00	51.60	2	4,421	0.05%
2023/12/07	2	51.70	0	0.00	51.50	2	4,462	0.04%
2023/12/06	14	52.11	3.3	52.23	52.00	10.7	4,460	0.24%
2023/12/05	3	53.20	0	0.00	53.10	3	4,399	0.07%
2023/12/04	1	53.20	1	53.20	53.20	0	4,412	0.00%
2023/11/30	4	53.18	5	53.42	53.30	-1	4,461	-0.02%
2023/11/29	6	53.32	6.2	53.57	53.40	-0.2	4,483	0.00%
2023/11/28	0	0.00	10	53.50	53.40	-10	4,543	-0.22%
2023/11/27	15	53.30	20	53.40	53.00	-5	4,565	-0.11%
2023/11/24	1	53.40	10	53.23	53.30	-9	4,557	-0.20%
2023/11/22	10	53.44	2	53.25	53.30	8	4,559	0.18%
2023/11/21	8.5	53.25	19	53.40	53.50	-10.5	4,550	-0.23%
2023/11/20	10	52.98	7	52.90	53.00	3	4,545	0.07%
2023/11/17	2	53.05	15	53.27	53.20	-13	4,530	-0.29%
2023/11/16	16	52.46	11	52.69	52.80	5	4,508	0.11%
2023/11/15	32.5	52.66	37	52.97	52.90	-4.5	4,492	-0.10%
2023/11/14	21	52.60	0	0.00	52.30	21	4,459	0.47%
2023/11/13	8	52.40	2	52.30	52.30	6	4,457	0.13%
2023/11/10	5	52.00	6	52.30	52.20	-1	4,482	-0.02%
2023/11/09	8	52.29	0	0.00	52.30	8	4,488	0.18%
2023/11/08	0	0.00	3	52.60	52.20	-3	4,509	-0.07%
2023/11/06	10	52.15	10	52.55	52.50	0	4,527	0.00%
2023/11/03	4	52.68	0	0.00	52.70	4	4,530	0.09%
2023/11/02	1	53.00	2	52.90	53.00	-1	4,561	-0.02%
2023/10/31	5	51.92	0	0.00	52.40	5	4,583	0.11%
2023/10/30	2	52.00	0	0.00	51.80	2	4,597	0.04%
2023/10/27	0	0.00	1	53.20	52.90	-1	4,570	-0.02%
2023/10/26	3	52.40	7	52.73	52.30	-4	4,608	-0.09%
2023/10/25	3	53.43	4	53.60	53.30	-1	4,628	-0.02%
2023/10/24	3	52.77	5	52.94	53.10	-2	4,689	-0.04%
2023/10/23	11	53.29	2	53.40	53.50	9	4,929	0.18%
2023/10/20	1	54.40	1	54.90	54.70	0	5,472	0.00%
2023/10/19	2	55.15	0	0.00	55.10	2	5,484	0.04%
2023/10/18	3	55.83	4	55.58	55.50	-1	5,484	-0.02%
2023/10/17	1	56.50	6	56.60	56.40	-5	5,440	-0.09%
2023/10/16	3	56.53	3	56.60	56.60	0	5,478	0.00%
2023/10/13	5	57.40	0	0.00	57.20	5	5,601	0.09%
2023/10/12	3	58.00	4	57.95	58.00	-1	5,683	-0.02%
2023/10/11	0	0.00	4	57.33	57.40	-4	5,704	-0.07%
2023/10/06	24	56.69	3	56.67	56.50	21	5,731	0.37%
2023/10/05	6	58.00	6	58.08	58.20	0	5,621	0.00%
2023/10/04	5	56.90	1	57.00	57.10	4	5,578	0.07%
2023/10/03	6	57.50	5	57.96	57.40	1	5,552	0.02%
2023/10/02	4	57.35	4	57.85	57.60	0	5,518	0.00%
2023/09/28	1	57.50	2	56.40	57.70	-1	5,487	-0.02%
2023/09/27	2	56.10	0	0.00	55.90	2	5,446	0.04%
2023/09/26	8.1	56.72	7	56.87	56.30	1.1	5,403	0.02%
2023/09/25	5	57.54	8	57.44	57.60	-3	5,400	-0.06%
2023/09/22	6	57.88	12	57.94	57.50	-6	5,379	-0.11%
2023/09/21	19	58.37	19.3	58.53	58.00	-0.3	5,321	-0.01%
2023/09/20	36	59.82	26.3	59.29	58.90	9.7	5,188	0.19%
2023/09/19	46	61.51	59.4	60.94	60.70	-13.4	4,915	-0.27%
2023/09/18	23.1	57.91	5	57.48	57.10	18.1	4,282	0.42%
2023/09/15	18	57.96	3	58.43	59.00	15	4,137	0.36%
2023/09/14	0	0.00	6	57.30	57.50	-6	3,996	-0.15%
2023/09/13	2	56.45	0	0.00	56.50	2	3,967	0.05%
2023/09/12	1	57.30	5.2	57.04	57.30	-4.2	4,003	-0.10%
2023/09/11	2	56.35	0	0.00	56.20	2	3,998	0.05%
2023/09/08	1	56.60	4	56.80	57.10	-3	4,071	-0.07%
2023/09/07	1	56.50	0.9	57.10	56.50	0.1	4,094	0.00%
2023/09/06	2	57.00	5	56.96	57.10	-3	4,090	-0.07%
2023/09/05	0	0.00	1	56.30	56.30	-1	4,028	-0.02%
2023/09/04	3	56.00	0	0.00	55.90	3	4,034	0.07%
2023/09/01	3	56.67	11	56.90	57.00	-8	4,010	-0.20%
2023/08/31	2	55.70	12	55.64	55.70	-10	3,965	-0.25%
2023/08/29	1	54.30	2	54.30	54.80	-1	4,001	-0.02%
2023/08/25	1	54.90	1	55.00	54.80	0	4,107	0.00%
2023/08/24	2	55.55	3	55.53	55.50	-1	4,130	-0.02%
2023/08/23	0	0.00	3	54.60	54.80	-3	4,121	-0.07%
2023/08/22	6	54.10	0	0.00	54.30	6	4,121	0.15%
2023/08/18	1	54.80	0	0.00	55.00	1	4,112	0.02%
2023/08/17	3	54.93	1	54.00	54.90	2	4,100	0.05%
2023/08/16	5	54.60	5	54.78	54.80	0	4,072	0.00%
2023/08/15	1	55.50	2	55.70	55.50	-1	4,056	-0.02%
2023/08/14	2	55.80	10	55.50	55.70	-8	4,055	-0.20%
2023/08/11	1	56.50	2	56.10	56.10	-1	4,036	-0.02%
2023/08/10	1	56.40	0	0.00	56.20	1	4,024	0.02%
2023/08/08	0	0.00	1	56.30	56.60	-1	3,967	-0.03%
2023/08/07	4	56.60	11	56.75	56.20	-7	3,944	-0.18%
2023/08/04	0	0.00	2	54.85	54.80	-2	3,912	-0.05%
2023/08/02	24	54.72	4	55.18	54.50	20	3,906	0.51%
2023/08/01	5	55.80	2	55.75	55.70	3	3,843	0.08%
2023/07/28	0	0.00	2.3	56.21	56.30	-2.3	3,781	-0.06%
2023/07/27	3	57.23	3	56.93	56.90	0	3,731	0.00%
2023/07/26	20	57.94	4	57.48	57.00	16	3,664	0.44%
2023/07/25	32	59.46	42.5	59.31	59.50	-10.5	3,399	-0.31%
2023/07/24	0	0.00	0	54.32	55.00	0	2,796	0.00%
2023/07/21	1	54.30	1	54.30	54.30	0	2,766	0.00%
2023/07/20	1	55.30	0	0.00	55.20	1	2,750	0.04%
2023/07/19	8	56.53	3	55.77	55.90	5	2,738	0.18%
2023/07/18	8	57.64	5	57.52	57.40	3	2,693	0.11%
2023/07/17	0	0.00	3	57.23	57.20	-3	2,560	-0.12%
2023/07/14	0	0.00	6	55.72	56.20	-6	2,497	-0.24%
2023/07/13	20	55.58	12	55.21	54.90	8	2,433	0.33%
2023/07/12	3	54.07	0	0.00	54.00	3	2,351	0.13%
2023/07/11	0	0.00	2	53.60	53.60	-2	2,347	-0.09%
2023/07/10	11	52.94	0	0.00	52.90	11	2,354	0.47%
2023/07/07	3	52.90	0	0.00	52.90	3	2,353	0.13%
2023/07/06	0	0.00	1	53.00	53.00	-1	2,335	-0.04%
2023/07/05	5	53.70	0	0.00	53.70	5	2,299	0.22%
2023/07/04	0.3	55.00	1	54.70	54.70	-0.7	2,283	-0.03%
2023/06/30	1	55.30	1	55.80	55.60	0	2,322	0.00%
2023/06/29	1	56.00	3	55.83	55.80	-2	2,348	-0.09%
2023/06/28	0	0.00	8	55.90	56.00	-8	2,437	-0.33%
2023/06/27	2	56.35	1	55.80	55.80	1	2,426	0.04%
2023/06/26	11	57.95	6	57.60	57.60	5	2,398	0.21%
2023/06/21	5	56.00	4	56.10	55.60	1	2,314	0.04%
2023/06/20	3	56.47	2	56.40	56.10	1	2,319	0.04%
2023/06/19	1	56.20	7	56.07	56.50	-6	2,318	-0.26%
2023/06/16	0	0.00	2	57.00	56.00	-2	2,301	-0.09%
2023/06/15	4	56.70	10	56.79	56.50	-6	2,246	-0.27%
2023/06/14	7	56.79	4	56.88	56.50	3	2,238	0.13%
2023/06/13	5	55.98	17	55.98	55.80	-12	2,150	-0.56%
2023/06/12	2	55.55	5	55.34	55.40	-3	2,109	-0.14%
2023/06/08	0	0.00	6	55.00	55.00	-6	2,106	-0.28%
2023/06/06	1	55.30	5	55.68	55.70	-4	2,168	-0.18%
2023/06/05	2	55.90	0	0.00	55.80	2	2,223	0.09%
2023/06/02	1	56.00	1	56.10	55.90	0	2,258	0.00%
2023/06/01	0	0.00	5	55.28	55.80	-5	2,232	-0.22%
2023/05/31	2	54.60	0	0.00	54.30	2	2,170	0.09%
2023/05/29	5	54.08	1	54.00	54.20	4	2,119	0.19%
2023/05/26	1	53.30	0	0.00	53.20	1	2,140	0.05%
2023/05/25	2	53.50	4	53.50	53.60	-2	2,188	-0.09%
2023/05/23	2	54.20	0	0.00	53.90	2	2,226	0.09%
2023/05/17	5	53.48	3	53.47	53.50	2	2,337	0.09%
2023/05/16	0	0.00	1	52.90	52.80	-1	2,332	-0.04%
2023/05/15	1	52.20	3	52.60	52.70	-2	2,345	-0.09%
2023/05/12	0	0.00	1	51.80	52.20	-1	2,409	-0.04%
2023/05/10	1	53.30	2	53.00	53.10	-1	2,455	-0.04%
2023/05/09	1	53.80	1	53.60	53.80	0	2,476	0.00%
2023/05/05	1	53.90	1	53.50	53.80	0	2,636	0.00%
2023/05/02	0	0.00	6	53.97	53.80	-6	3,026	-0.20%
2023/04/28	0	0.00	1	53.90	53.90	-1	3,285	-0.03%
2023/04/26	0	0.00	1	53.00	52.90	-1	3,288	-0.03%
2023/04/20	20	54.65	0	0.00	54.40	20	3,354	0.60%
2023/04/19	48	55.61	2	55.35	55.00	46	3,398	1.35%
2023/04/18	1	55.30	1	55.10	54.80	0	3,409	0.00%
2023/04/12	1	55.30	1	55.40	55.30	0	3,444	0.00%
2023/04/10	1	55.50	2	55.35	55.50	-1	3,501	-0.03%
2023/04/07	1	56.00	1	56.30	55.50	0	3,495	0.00%
2023/04/06	3	55.80	9	56.02	56.10	-6	3,468	-0.17%
2023/03/31	2	55.80	0	0.00	55.90	2	3,415	0.06%
2023/03/30	0	0.00	6	55.73	55.60	-6	3,385	-0.18%
2023/03/29	2	55.40	28.5	54.82	55.50	-26.5	3,342	-0.79%
2023/03/28	0	0.00	0.4	54.00	53.50	-0.4	3,252	-0.01%
2023/03/27	2	54.30	8	54.55	54.00	-6	3,260	-0.18%
2023/03/24	0.4	54.20	0	0.00	54.70	0.4	3,272	0.01%
2023/03/23	1	53.80	1	53.20	53.90	0	3,251	0.00%
2023/03/22	0.5	53.20	2	53.20	53.30	-1.5	3,255	-0.05%
2023/03/21	0	0.00	3.3	53.30	53.30	-3.3	3,332	-0.10%
2023/03/20	1	53.20	1	52.70	53.00	0	3,328	0.00%
2023/03/17	5	52.20	0	0.00	52.20	5	3,337	0.15%
2023/03/16	1	52.00	0	0.00	51.90	1	3,323	0.03%
2023/03/15	7	52.90	0	0.00	52.70	7	3,343	0.21%
2023/03/14	1	52.90	1	52.90	52.90	0	3,392	0.00%
2023/03/13	2	53.05	1	52.70	53.60	1	3,484	0.03%
2023/03/10	3	53.90	0	0.00	53.60	3	3,664	0.08%
2023/03/09	14	54.98	0	0.00	54.90	14	3,665	0.38%
2023/03/08	2	55.10	0.8	55.20	55.20	1.3	3,746	0.03%
2023/03/07	6	56.25	2	56.50	56.00	4	3,688	0.11%
2023/03/06	1	55.40	5	55.30	55.90	-4	3,654	-0.11%
2023/03/03	1	55.20	1	55.20	55.20	0	3,635	0.00%
2023/03/01	2	55.20	0	0.00	55.30	2	3,627	0.06%
2023/02/24	2	55.70	2	55.90	55.50	0	3,620	0.00%
2023/02/23	4	56.03	3	56.03	56.00	1	3,592	0.03%
2023/02/22	1	54.80	2	55.10	55.20	-1	3,564	-0.03%
2023/02/21	0	0.00	1	55.60	55.70	-1	3,561	-0.03%
2023/02/20	1	55.80	0	0.00	56.00	1	3,617	0.03%
2023/02/17	1	55.10	3	54.90	55.30	-2	3,625	-0.06%
2023/02/16	2	54.95	0	0.00	55.10	2	3,670	0.05%
2023/02/13	0	0.00	1	54.90	54.90	-1	3,778	-0.03%
2023/02/10	1	54.80	0	0.00	54.60	1	3,788	0.03%
2023/02/09	1	55.30	0	0.00	55.50	1	3,733	0.03%
2023/02/08	0	0.00	2	56.30	55.80	-2	3,710	-0.05%
2023/02/06	1	56.60	0	0.00	56.50	1	3,643	0.03%
2023/02/03	3	56.40	5	56.52	56.30	-2	3,593	-0.06%
2023/02/02	4	55.68	35	55.45	56.40	-31	3,504	-0.88%
2023/02/01	6	54.95	2	54.85	55.00	4	3,320	0.12%
2023/01/31	7	54.50	0	0.00	54.20	7	3,260	0.21%
2023/01/30	15	54.58	20	55.15	55.40	-5	3,155	-0.16%
2023/01/17	0	0.00	2	52.20	52.20	-2	2,909	-0.07%
2023/01/13	0	0.00	7	52.80	52.60	-7	2,934	-0.24%
2023/01/12	1	53.10	0	0.00	52.70	1	2,949	0.03%
2023/01/11	0	0.00	9	53.60	53.80	-9	2,937	-0.31%
2023/01/10	0	0.00	7	53.30	53.40	-7	2,918	-0.24%
2023/01/09	22	53.10	2	53.00	53.20	20	2,923	0.68%
2023/01/06	12	52.19	0	0.00	52.40	12	2,890	0.42%
2023/01/03	1	51.30	2	51.10	51.30	-1	2,882	-0.03%
2022/12/30	3	51.80	0	0.00	51.90	3	2,868	0.10%
2022/12/28	3	52.40	2	52.45	52.30	1	2,828	0.04%
2022/12/22	2	51.50	5	52.10	52.00	-3	2,833	-0.11%
2022/12/21	1	51.50	4	50.80	50.60	-3	2,832	-0.11%
2022/12/20	1	52.20	0	0.00	51.00	1	2,826	0.04%
2022/12/14	5	53.50	1	53.20	53.70	4	2,803	0.14%
2022/12/09	0	0.00	1	52.70	53.20	-1	2,735	-0.04%
2022/12/08	1	52.80	1	53.00	52.70	0	2,718	0.00%
2022/12/07	0	0.00	2	52.50	52.80	-2	2,711	-0.07%
2022/12/06	3	53.27	2	52.90	53.20	1	2,685	0.04%
2022/12/05	16	54.69	2	54.65	54.20	14	2,636	0.53%
2022/12/02	4	53.65	9	53.71	54.00	-5	2,540	-0.20%
2022/11/30	0	0.00	25	51.80	52.10	-25	2,386	-1.05%
2022/11/29	1	50.00	0	0.00	50.10	1	2,294	0.04%
2022/11/28	0	0.00	3	49.60	49.95	-3	2,280	-0.13%
2022/11/25	0	0.00	3.6	49.91	49.95	-3.6	2,287	-0.16%
2022/11/24	0.5	49.80	0	0.00	49.85	0.5	2,284	0.02%
2022/11/21	0	0.00	1	49.55	49.55	-1	2,355	-0.04%
2022/11/17	2	49.88	1	50.00	49.90	1	2,354	0.04%
2022/11/16	25	50.22	4	50.23	50.10	21	2,340	0.90%
2022/11/15	0	0.00	3	49.60	49.60	-3	2,273	-0.13%
2022/11/14	12	48.77	2	49.53	49.50	10	2,234	0.45%
2022/11/11	1	48.45	7	48.78	48.85	-6	2,177	-0.28%
2022/11/10	2	47.73	0	0.00	47.55	2	2,115	0.09%
2022/11/09	1	48.20	0	0.00	48.20	1	2,098	0.05%
2022/11/08	0	0.00	1	46.55	46.85	-1	2,079	-0.05%
2022/11/07	0	0.00	6	46.08	46.30	-6	2,114	-0.28%
2022/11/04	1	45.30	1	45.55	45.65	0	2,160	0.00%
2022/11/03	1	45.55	0	0.00	45.55	1	2,187	0.05%
2022/11/02	0	0.00	1	45.80	45.70	-1	2,194	-0.05%
2022/11/01	1	44.85	2	45.45	45.45	-1	2,199	-0.05%
2022/10/31	2	45.28	0	0.00	45.20	2	2,201	0.09%
2022/10/28	2	45.53	0	0.00	45.50	2	2,201	0.09%
2022/10/27	0	0.00	2	46.20	45.85	-2	2,203	-0.09%
2022/10/26	3	45.35	3	45.77	45.50	0	2,227	0.00%
2022/10/25	3	45.55	0	0.00	45.75	3	2,229	0.13%
2022/10/24	0	0.00	2	46.48	45.95	-2	2,225	-0.09%
2022/10/21	1	45.60	0	0.00	45.60	1	2,226	0.04%
2022/10/20	5	45.44	6	45.80	45.95	-1	2,224	-0.04%
2022/10/19	9	46.32	1	46.90	46.00	8	2,210	0.36%
2022/10/18	2	46.45	2	46.98	46.30	0	2,214	0.00%
2022/10/17	0	0.00	8	46.48	46.45	-8	2,258	-0.35%
2022/10/14	0	0.00	3	46.32	46.10	-3	2,267	-0.13%
2022/10/13	7	45.65	2	46.13	45.25	5	2,296	0.22%
2022/10/12	1	46.10	2	46.05	46.15	-1	2,271	-0.04%
2022/10/11	1	46.30	2	46.63	46.35	-1	2,287	-0.04%
2022/10/07	0	0.00	4	47.35	47.40	-4	2,296	-0.17%
2022/10/06	0	0.00	2	46.88	47.00	-2	2,319	-0.09%
2022/10/05	3	46.60	1	46.75	46.55	2	2,364	0.08%
2022/10/03	1.3	45.52	2	45.50	45.30	-0.7	2,379	-0.03%
2022/09/29	1	45.30	1	45.70	45.95	0	2,429	0.00%
2022/09/28	4	45.51	1.4	45.52	45.15	2.6	2,452	0.11%
2022/09/26	0	0.00	1	46.05	45.80	-1	2,514	-0.04%
2022/09/20	1	48.10	1	48.30	48.30	0	2,770	0.00%
2022/09/16	2	48.10	0	0.00	48.00	2	2,831	0.07%
2022/09/15	4	49.14	1	49.20	48.90	3	2,827	0.11%
2022/09/14	3	48.88	1	49.10	48.85	2	2,866	0.07%
2022/09/13	3	49.70	4	49.99	49.80	-1	2,901	-0.03%
2022/09/12	1	48.55	2	48.98	49.00	-1	3,011	-0.03%
2022/09/07	1	47.30	0	0.00	47.15	1	3,249	0.03%
2022/09/06	3	48.90	1	49.05	48.15	2	3,297	0.06%
2022/09/05	1	50.10	1	50.60	50.10	0	3,312	0.00%
2022/09/02	5	50.10	6	50.55	50.10	-1	3,404	-0.03%
2022/09/01	22	50.33	1	50.20	50.20	21	3,454	0.61%
2022/08/31	1	50.60	1	50.90	50.60	0	3,532	0.00%
2022/08/30	2	50.40	0	0.00	50.60	2	3,605	0.06%
2022/08/29	1	50.10	1	50.50	50.20	0	3,669	0.00%
2022/08/26	0	0.00	3	51.10	51.60	-3	3,781	-0.08%
2022/08/25	1	50.50	3	50.77	50.70	-2	4,102	-0.05%
2022/08/24	1	50.10	0	0.00	50.30	1	4,467	0.02%
2022/08/23	0	0.00	3	50.00	50.00	-3	6,013	-0.05%
2022/08/22	0	0.00	2	50.20	50.20	-2	6,194	-0.03%
2022/08/19	0	0.00	2	50.20	50.60	-2	6,346	-0.03%
2022/08/18	1	50.10	0	0.00	50.20	1	6,430	0.02%
2022/08/17	3	50.27	1	50.50	50.40	2	6,540	0.03%
2022/08/16	2	50.60	0	0.00	50.40	2	6,623	0.03%
2022/08/15	2	50.45	1	50.40	50.40	1	6,717	0.01%
2022/08/12	0	0.00	4	51.03	51.10	-4	6,721	-0.06%
2022/08/11	6	50.42	1	50.80	50.60	5	6,755	0.07%
2022/08/10	1	49.90	3	49.85	49.80	-2	6,770	-0.03%
2022/08/09	2	49.10	1	48.70	49.10	1	6,837	0.01%
2022/08/08	11	48.61	0	0.00	48.60	11	6,957	0.16%
2022/08/05	0	0.00	1	48.90	48.85	-1	7,083	-0.01%
2022/08/04	1	48.05	2	47.95	47.95	-1	7,101	-0.01%
2022/08/03	1	48.35	0	0.00	48.10	1	7,121	0.01%
2022/08/02	1	48.30	2	48.23	48.30	-1	7,144	-0.01%
2022/08/01	2	49.50	0	0.00	49.50	2	7,140	0.03%
2022/07/29	2	49.25	0	0.00	49.25	2	7,144	0.03%
2022/07/28	2	49.20	7	49.23	49.30	-5	7,157	-0.07%
2022/07/27	1	48.65	0	0.00	49.00	1	7,182	0.01%
2022/07/26	6	48.80	0	0.00	48.70	6	7,202	0.08%
2022/07/25	1	48.75	3	49.20	49.20	-2	7,216	-0.03%
2022/07/22	6	49.49	1	49.50	49.20	5	7,219	0.07%
2022/07/21	6	48.28	8	48.30	48.75	-2	7,194	-0.03%
2022/07/20	7.5	47.71	3	47.68	47.50	4.5	7,182	0.06%
2022/07/19	1	46.85	2	46.90	46.90	-1	7,176	-0.01%
2022/07/18	0	0.00	1	46.85	47.00	-1	7,226	-0.01%
2022/07/15	4	46.54	0	0.00	46.60	4	7,237	0.06%
2022/07/14	7	46.85	0	0.00	46.80	7	7,239	0.10%
2022/07/13	7	47.30	12	46.87	47.05	-5	7,246	-0.07%
2022/07/12	4	45.64	7	45.59	45.70	-3	7,211	-0.04%
2022/07/08	3.5	46.35	3	46.65	46.05	0.5	7,190	0.01%
2022/07/07	0	0.00	4	45.88	46.25	-4	7,184	-0.06%
2022/07/06	4	45.85	0	0.00	45.10	4	7,162	0.06%
2022/07/05	0	0.00	3	46.70	46.55	-3	7,137	-0.04%
2022/07/04	2	46.18	5	46.11	45.70	-3	7,133	-0.04%
2022/07/01	4.5	47.66	4	47.68	47.00	0.5	7,121	0.01%
2022/06/30	11	50.42	1	50.00	49.30	10	7,040	0.14%
2022/06/29	2	52.40	2	52.45	52.20	0	6,921	0.00%
2022/06/28	4	53.05	0	0.00	53.10	4	6,904	0.06%
2022/06/27	0	0.00	5	53.58	53.60	-5	6,921	-0.07%
2022/06/24	8	52.94	3	53.03	52.70	5	6,897	0.07%
2022/06/23	1	52.60	1	52.20	52.50	0	6,879	0.00%
2022/06/22	1	53.10	0	0.00	53.20	1	6,844	0.01%
2022/06/21	1	54.50	1	53.70	54.60	0	6,830	0.00%
2022/06/20	1	53.10	4	53.40	52.90	-3	6,795	-0.04%
2022/06/17	1	54.60	0	0.00	55.50	1	6,680	0.01%
2022/06/16	4	56.18	6	55.93	55.20	-2	6,524	-0.03%
2022/06/15	14	56.72	14	56.40	56.20	0	6,514	0.00%
2022/06/14	0	0.00	5	55.98	56.40	-5	6,485	-0.08%
2022/06/13	8	55.69	0	0.00	55.50	8	6,436	0.12%
2022/06/10	1	56.60	2	56.35	56.40	-1	6,353	-0.02%
2022/06/09	6	56.55	2	56.80	56.40	4	6,310	0.06%
2022/06/08	5	56.70	7	56.43	56.40	-2	6,213	-0.03%
2022/06/07	17	56.60	12	56.44	56.20	5	6,155	0.08%
2022/06/06	1	56.30	7	56.33	56.30	-6	6,090	-0.10%
2022/06/02	343	56.78	14	56.68	56.50	329	5,993	5.49%	大買/鉅額交易
2022/06/01	399	55.87	30	55.89	56.00	369	5,706	6.47%	大買/鉅額交易
2022/05/31	18	54.76	13	54.88	54.60	5	5,360	0.09%
2022/05/30	11	54.12	1	53.90	54.30	10	3,832	0.26%
2022/05/27	1	54.60	1	54.60	54.60	0	3,693	0.00%
2022/05/26	1	54.80	2	54.50	54.40	-1	3,640	-0.03%
2022/05/25	2	54.40	2	53.90	54.40	0	3,678	0.00%
2022/05/24	5	53.60	4	53.70	53.20	1	3,683	0.03%
2022/05/23	8	54.51	0	0.00	53.80	8	3,696	0.22%
2022/05/20	1	54.40	1	54.30	54.50	0	3,641	0.00%
2022/05/19	4	54.18	1	54.40	54.00	3	3,686	0.08%
2022/05/18	3	55.23	1	54.90	55.60	2	3,604	0.06%
2022/05/17	16.2	54.96	11	54.64	54.90	5.2	3,578	0.15%
2022/05/16	14	56.36	5	56.12	55.90	9	3,497	0.26%
2022/05/13	18	58.81	15	58.66	58.50	3	3,385	0.09%
2022/05/12	0	0.00	1	61.30	61.00	-1	3,285	-0.03%
2022/05/10	0	0.00	1	61.50	61.50	-1	3,401	-0.03%
2022/05/06	0	0.00	10	60.40	60.50	-10	3,424	-0.29%
2022/05/04	3	60.50	1	60.80	60.80	2	3,484	0.06%
2022/05/03	0	0.00	4	59.48	59.90	-4	3,499	-0.11%
2022/04/29	3	58.57	0	0.00	59.00	3	3,495	0.09%
2022/04/28	1	58.20	2	58.80	59.00	-1	3,522	-0.03%
2022/04/27	2	57.65	2	58.30	58.50	0	3,536	0.00%
2022/04/26	2.4	59.25	2	59.45	59.40	0.4	3,534	0.01%
2022/04/25	1	59.50	1	59.70	59.50	0	3,530	0.00%
2022/04/22	2	59.85	2	60.15	60.60	0	3,496	0.00%
2022/04/21	1	60.50	0	0.00	60.70	1	3,469	0.03%
2022/04/19	1	60.30	1	61.30	60.10	0	3,474	0.00%
2022/04/12	3	60.40	1	60.50	60.20	2	3,788	0.05%
2022/04/11	1	60.00	2	60.00	60.20	-1	3,787	-0.03%
2022/04/08	1	60.80	1	60.80	60.80	0	3,784	0.00%
2022/04/07	1	61.30	3	61.27	60.80	-2	3,773	-0.05%
2022/04/06	4	61.78	0.2	61.89	61.80	3.8	3,737	0.10%
2022/04/01	2.2	62.14	3	62.20	62.10	-0.8	3,705	-0.02%
2022/03/31	1.1	63.17	0	0.00	62.80	1.1	3,688	0.03%
2022/03/30	2	62.70	3	62.60	62.60	-1	3,663	-0.03%
2022/03/29	1	62.90	1	63.30	62.70	0	3,649	0.00%
2022/03/28	3	63.20	3	62.90	63.20	0	3,650	0.00%
2022/03/25	6	62.88	0	0.00	62.80	6	3,645	0.16%
2022/03/24	0	0.00	3	63.00	63.30	-3	3,651	-0.08%
2022/03/23	0	0.00	20	62.90	62.70	-20	3,669	-0.55%
2022/03/22	0	0.00	5	62.80	62.80	-5	3,661	-0.14%
2022/03/21	3	62.60	1	62.50	62.30	2	3,677	0.05%
2022/03/18	2	62.65	0	0.00	62.70	2	3,685	0.05%
2022/03/17	0	0.00	5	62.46	62.90	-5	3,647	-0.14%
2022/03/16	3	61.43	1	60.90	61.40	2	3,647	0.05%
2022/03/15	3.1	61.40	0	0.00	61.20	3.1	3,661	0.08%
2022/03/11	0	0.00	1	62.40	62.40	-1	3,733	-0.03%
2022/03/10	0	0.00	3	62.87	63.00	-3	3,775	-0.08%
2022/03/09	13	62.22	1	62.40	61.90	12	3,785	0.32%
2022/03/07	2	61.95	1	62.30	62.60	1	3,803	0.03%
2022/03/04	1	63.90	0	0.00	63.70	1	3,830	0.03%
2022/03/03	2	64.85	1	64.70	64.70	1	3,864	0.03%
2022/03/02	3	64.87	2	65.05	64.80	1	3,932	0.03%
2022/03/01	2	64.80	17	65.05	64.80	-15	3,908	-0.38%
2022/02/25	5	63.84	1	63.70	63.80	4	3,836	0.10%
2022/02/24	12	63.81	3	64.07	63.70	9	3,779	0.24%
2022/02/23	5	64.48	4	64.50	64.60	1	3,696	0.03%
2022/02/22	1	63.90	17	63.27	63.90	-16	3,637	-0.44%
2022/02/21	3	63.80	2	63.90	64.00	1	3,645	0.03%
2022/02/18	0	0.00	3	63.03	63.00	-3	3,636	-0.08%
2022/02/17	1	63.40	1	63.50	63.10	0	3,784	0.00%
2022/02/16	0	0.00	1	62.70	62.90	-1	3,852	-0.03%
2022/02/15	4	62.10	2	62.05	62.00	2	3,898	0.05%
2022/02/14	0.9	62.80	0	0.00	62.30	0.9	4,021	0.02%
2022/02/11	5	62.74	0	0.00	63.30	5	4,071	0.12%
2022/02/10	2	63.15	7.2	63.06	63.60	-5.2	4,106	-0.13%
2022/02/09	0	0.00	1	61.20	61.40	-1	4,034	-0.02%
2022/02/08	3	60.57	1	60.40	61.10	2	4,088	0.05%
2022/02/07	11	60.47	0.2	60.20	60.20	10.8	4,198	0.26%
2022/01/26	0	0.00	1	60.60	60.00	-1	4,219	-0.02%
2022/01/25	4	60.68	0	0.00	60.40	4	4,375	0.09%
2022/01/24	1	61.50	0	0.00	61.50	1	4,369	0.02%
2022/01/20	2	61.55	1	62.20	62.00	1	4,457	0.02%
2022/01/19	2	62.00	2	62.30	62.00	0	4,484	0.00%
2022/01/18	1	62.90	4	62.90	62.60	-3	4,506	-0.07%
2022/01/17	2	62.30	0	0.00	62.40	2	4,573	0.04%
2022/01/14	1	62.90	1	62.60	62.40	0	4,656	0.00%
2022/01/13	1	62.90	1	63.00	63.30	0	4,815	0.00%
2022/01/12	1.1	63.01	11	62.92	63.30	-9.9	4,944	-0.20%
2022/01/11	1.1	64.18	5	64.00	63.40	-3.9	5,062	-0.08%
2022/01/10	2	64.00	0	0.00	64.00	2	5,313	0.04%
2022/01/07	4	64.83	1	64.50	64.20	3	5,567	0.05%
2022/01/06	1	65.80	1	65.50	65.70	0	5,601	0.00%
2022/01/05	3	65.50	15	66.50	66.20	-12	5,650	-0.21%
2022/01/04	3	64.40	5	64.42	64.50	-2	5,601	-0.04%
2022/01/03	1	64.30	0	0.00	64.20	1	5,781	0.02%
2021/12/30	1	64.70	0.1	65.20	64.90	0.9	5,923	0.01%
2021/12/29	1	65.00	7	64.99	64.90	-6	6,247	-0.10%
2021/12/28	0	0.00	0	65.00	65.00	0	6,623	0.00%
2021/12/27	0	0.00	4	64.90	65.00	-4	7,234	-0.06%
2021/12/23	0	0.00	1.1	64.31	64.60	-1.1	7,932	-0.01%
2021/12/22	1	64.20	0	0.00	64.10	1	8,081	0.01%
2021/12/20	2	64.30	0	0.00	63.60	2	8,387	0.02%
2021/12/17	1	63.70	2	63.90	63.90	-1	8,733	-0.01%
2021/12/15	7	64.00	0	0.00	63.90	7	9,158	0.08%
2021/12/14	0	0.00	2	64.25	64.20	-2	9,301	-0.02%
2021/12/13	2	65.40	1	65.20	64.80	1	9,340	0.01%
2021/12/10	0	0.00	3	65.50	65.30	-3	9,585	-0.03%
2021/12/09	2.2	65.11	1	64.60	65.20	1.2	9,552	0.01%
2021/12/08	1	64.30	591.3	64.33	64.30	-590.3	9,529	-6.19%	大賣/鉅額交易
2021/12/07	3	64.33	1	64.40	64.30	2	9,514	0.02%
2021/12/06	4	65.50	0	0.00	65.50	4	9,462	0.04%
2021/12/03	7	64.49	0	0.00	64.40	7	9,490	0.07%
2021/12/02	5	64.64	3	64.30	64.30	2	9,489	0.02%
2021/12/01	2	64.65	0	0.00	64.90	2	9,490	0.02%
2021/11/30	15	65.28	5	65.12	65.20	10	9,519	0.11%
2021/11/29	1	64.00	0	0.00	65.00	1	9,497	0.01%
2021/11/26	1.1	65.30	0	0.00	65.10	1.1	9,469	0.01%
2021/11/25	2	66.75	1	66.80	66.60	1	9,412	0.01%
2021/11/24	1	66.60	0	0.00	67.10	1	9,427	0.01%
2021/11/23	8	66.56	11	66.71	66.60	-3	9,460	-0.03%
2021/11/22	5	67.00	1	67.40	67.10	4	9,442	0.04%
2021/11/19	10	66.75	0	0.00	66.70	10	9,486	0.11%
2021/11/18	0	0.00	1.1	67.13	67.10	-1.1	9,548	-0.01%
2021/11/17	8	67.24	3	67.03	66.90	5	9,682	0.05%
2021/11/16	7	67.24	0	0.00	67.30	7	9,779	0.07%
2021/11/15	6	68.28	12	68.40	68.00	-6	9,836	-0.06%
2021/11/12	3	68.90	17	69.00	68.90	-14	9,928	-0.14%
2021/11/11	10	69.98	5	70.58	69.30	5	9,930	0.05%
2021/11/10	0	0.00	9	69.94	70.20	-9	9,851	-0.09%
2021/11/09	6	70.10	12	69.60	69.60	-6	9,853	-0.06%
2021/11/08	10	69.37	0	0.00	69.60	10	9,847	0.10%
2021/11/05	4	69.58	5	69.82	70.00	-1	9,845	-0.01%
2021/11/04	4	70.68	21	70.44	70.00	-17	9,782	-0.17%
2021/11/03	2	69.50	5	69.76	69.80	-3	9,643	-0.03%
2021/11/02	27	69.88	18.9	69.62	69.10	8.1	9,609	0.08%
2021/11/01	14	68.61	2	68.55	68.60	12	9,474	0.13%
2021/10/29	3	68.20	16	68.61	68.80	-13	9,456	-0.14%
2021/10/28	7	68.70	17	68.52	68.60	-10	9,393	-0.11%
2021/10/27	3.1	67.71	0	0.00	67.70	3.1	9,316	0.03%
2021/10/26	4	68.03	3	68.00	68.00	1	9,311	0.01%
2021/10/25	7	68.24	1	68.30	68.30	6	9,279	0.06%
2021/10/22	5	67.66	12	67.67	67.90	-7	9,259	-0.08%
2021/10/21	19	67.27	8.1	68.04	66.50	10.9	9,213	0.12%
2021/10/20	12	67.45	20	67.44	67.90	-8	9,154	-0.09%
2021/10/19	9	68.23	4	68.10	68.00	5	9,037	0.06%
2021/10/18	23	69.68	10	69.26	68.70	13	8,913	0.15%
2021/10/15	15	70.49	10	70.48	70.80	5	8,729	0.06%
2021/10/14	2	69.25	3	68.80	68.50	-1	8,527	-0.01%
2021/10/13	10	68.69	3	68.70	69.00	7	8,468	0.08%
2021/10/12	8	68.39	0	0.00	67.90	8	8,397	0.10%
2021/10/08	8	70.20	9	70.40	70.10	-1	8,305	-0.01%
2021/10/07	4	69.50	10	69.25	69.40	-6	8,151	-0.07%
2021/10/06	18	69.55	16	69.14	68.30	2	8,078	0.02%
2021/10/05	18.6	69.26	14	69.86	71.20	4.6	7,773	0.06%
2021/10/04	15	69.69	35.1	70.40	70.90	-20.1	7,414	-0.27%
2021/10/01	13	68.70	8	68.75	67.60	5	6,842	0.07%
2021/09/30	26	70.48	34	70.82	70.30	-8	6,600	-0.12%
2021/09/29	2	68.55	18	68.24	68.70	-16	6,218	-0.26%
2021/09/28	1	68.70	4	69.43	69.40	-3	6,209	-0.05%
2021/09/27	11	68.43	15	68.87	68.80	-4	6,058	-0.07%
2021/09/24	47	68.79	57	68.79	68.70	-10	5,961	-0.17%
2021/09/23	34	67.49	35.1	67.26	68.00	-1.1	5,645	-0.02%
2021/09/22	2	65.40	4	65.65	66.20	-2	5,330	-0.04%
2021/09/17	3	65.20	10	66.00	66.50	-7	5,240	-0.13%
2021/09/16	1	65.40	0	0.00	64.40	1	5,113	0.02%
2021/09/15	18.2	65.38	5	65.62	65.00	13.2	5,073	0.26%
2021/09/14	2	63.00	1	63.60	62.80	1	4,849	0.02%
2021/09/13	2	63.10	0	0.00	63.00	2	4,862	0.04%
2021/09/08	4	63.45	4.3	63.51	62.90	-0.3	5,002	-0.01%
2021/09/07	1	64.30	0	0.00	64.30	1	4,951	0.02%
2021/09/06	2	64.50	2	64.75	64.00	0	4,946	0.00%
2021/09/03	5	64.12	2	64.90	64.90	3	4,952	0.06%
2021/09/02	5	64.92	1	65.20	64.20	4	4,909	0.08%
2021/09/01	1	65.80	4	65.85	65.60	-3	4,851	-0.06%
2021/08/31	10	65.59	1	65.80	66.30	9	4,845	0.19%
2021/08/30	0	0.00	2	66.05	66.20	-2	4,853	-0.04%
2021/08/27	4.3	66.29	10	65.84	66.20	-5.7	4,900	-0.12%
2021/08/26	2	65.05	4	65.28	65.70	-2	4,919	-0.04%
2021/08/25	2	65.60	0	0.00	65.70	2	5,051	0.04%
2021/08/24	16	66.94	3.5	67.51	65.70	12.5	5,050	0.25%
2021/08/23	22	66.77	22	66.96	67.30	0	5,006	0.00%
2021/08/20	1	66.20	3.2	65.29	65.90	-2.2	4,871	-0.05%
2021/08/19	7	64.26	3	64.30	64.50	4	4,791	0.08%
2021/08/18	5	65.42	12.1	63.99	66.80	-7.1	4,610	-0.15%
2021/08/17	12	64.12	9.5	64.34	64.40	2.5	4,482	0.06%
2021/08/16	8	64.25	67	63.63	63.90	-59	4,440	-1.33%
2021/08/13	4	64.05	2	64.35	64.00	2	4,433	0.05%
2021/08/12	7	63.89	8	63.80	63.80	-1	4,405	-0.02%
2021/08/11	0	0.00	3	63.10	63.30	-3	4,404	-0.07%
2021/08/10	0	0.00	1	62.20	62.20	-1	4,479	-0.02%
2021/08/09	1	63.10	1	62.80	62.80	0	4,608	0.00%
2021/08/06	3	63.43	4	63.60	63.70	-1	4,665	-0.02%
2021/08/05	2	62.90	44	62.77	63.20	-42	4,772	-0.88%
2021/08/04	102.5	62.08	1	62.10	62.10	101.5	4,972	2.04%	大買/鉅額交易
2021/08/03	1	61.80	2	62.30	62.30	-1	5,070	-0.02%
2021/08/02	2	62.00	8	62.10	62.20	-6	5,105	-0.12%
2021/07/30	22	61.92	0.5	62.10	61.60	21.5	5,173	0.42%
2021/07/29	1	62.50	1	62.90	62.70	0	5,196	0.00%
2021/07/28	15	61.83	2	62.20	62.20	13	5,306	0.24%
2021/07/27	2.5	62.64	0	0.00	62.50	2.5	5,499	0.05%
2021/07/26	18	62.46	14	63.67	63.10	4	5,680	0.07%
2021/07/23	0.1	62.50	1	62.60	62.60	-0.9	5,639	-0.02%
2021/07/22	1.1	62.60	2	62.50	62.40	-0.9	5,708	-0.02%
2021/07/21	7	63.26	8.1	63.28	63.00	-1.1	5,794	-0.02%
2021/07/20	5	64.48	0	0.00	64.20	5	5,755	0.09%
2021/07/19	5	65.98	9	65.80	65.80	-4	5,777	-0.07%
2021/07/15	2	66.90	2.1	66.75	66.70	-0.1	6,086	0.00%
2021/07/14	1	65.80	1	66.10	65.80	0	6,100	0.00%
2021/07/13	6	66.70	5	66.32	66.10	1	6,153	0.02%
2021/07/12	1	65.80	1	65.60	65.80	0	6,170	0.00%
2021/07/09	0	0.00	1	65.30	65.00	-1	6,253	-0.02%
2021/07/08	3	65.47	1	65.50	65.50	2	6,399	0.03%
2021/07/07	0	0.00	8	65.68	65.50	-8	6,501	-0.12%
2021/07/06	10	66.13	0.2	66.20	66.00	9.8	6,572	0.15%
2021/07/05	8	66.61	6	66.75	67.00	2	6,628	0.03%
2021/07/02	2.1	64.86	12	64.79	65.00	-9.9	6,607	-0.15%
2021/07/01	4	65.38	2	65.10	65.10	2	6,709	0.03%
2021/06/30	8.1	65.78	6	65.97	65.70	2.1	6,760	0.03%
2021/06/29	6	65.02	1.2	65.32	65.30	4.8	6,904	0.07%
2021/06/28	1	65.20	1	65.30	65.30	0	7,157	0.00%
2021/06/25	0	0.00	17	65.78	65.60	-17	7,238	-0.23%
2021/06/24	3	65.60	3	65.47	65.40	0	7,302	0.00%
2021/06/23	3	64.90	5	64.92	65.10	-2	7,422	-0.03%
2021/06/22	9	64.61	1	64.80	63.90	8	7,633	0.10%
2021/06/21	3	64.53	2	64.20	64.20	1	7,891	0.01%
2021/06/18	11	65.92	0	0.00	65.70	11	8,989	0.12%
2021/06/17	0	0.00	1	65.00	65.00	-1	9,076	-0.01%
2021/06/16	2	64.60	1	64.60	64.60	1	9,342	0.01%
2021/06/15	3	65.00	6	65.48	65.00	-3	9,745	-0.03%
2021/06/11	5	64.82	0	0.00	64.90	5	10,415	0.05%
2021/06/10	0	0.00	2	63.70	64.20	-2	10,545	-0.02%
2021/06/09	1	63.50	0	0.00	63.40	1	10,719	0.01%
2021/06/08	578.1	64.46	2	64.40	64.40	576.1	11,187	5.15%	大買/鉅額交易
2021/06/07	0	0.00	3	63.50	63.50	-3	11,381	-0.03%
2021/06/04	10	64.25	9	64.14	64.00	1	11,419	0.01%
2021/06/03	9	65.13	4	65.38	65.10	5	11,503	0.04%
2021/06/02	11	66.45	9	66.11	65.90	2	11,547	0.02%
2021/06/01	0	0.00	10	65.90	66.40	-10	11,512	-0.09%
2021/05/31	12	65.28	3	65.23	65.30	9	11,685	0.08%
2021/05/28	3.1	65.00	1	65.00	64.60	2.1	11,746	0.02%
2021/05/27	1	64.10	0	0.00	64.00	1	11,840	0.01%
2021/05/26	0.1	64.20	3	64.00	64.00	-2.9	12,006	-0.02%
2021/05/25	1	64.30	0	0.00	64.30	1	12,460	0.01%
2021/05/24	2	63.50	2	63.20	63.50	0	13,058	0.00%
2021/05/21	3	63.03	2	63.55	63.10	1	13,201	0.01%
2021/05/20	1	62.10	32	62.28	62.20	-31	13,440	-0.23%
2021/05/19	14.1	62.39	3	61.83	62.10	11.1	13,616	0.08%
2021/05/18	7	61.13	17	61.94	62.70	-10	13,799	-0.07%
2021/05/17	0.1	59.00	74	57.66	57.80	-73.9	13,988	-0.53%
2021/05/14	5	61.98	3	61.53	60.90	2	14,093	0.01%
2021/05/13	0	0.00	5	61.20	61.20	-5	14,457	-0.03%
2021/05/12	22	57.30	57	59.86	59.80	-35	14,679	-0.24%
2021/05/11	1	63.50	3	63.63	62.00	-2	15,153	-0.01%
2021/05/10	10	65.40	12	65.62	65.40	-2	15,223	-0.01%
2021/05/07	0	0.00	1	66.20	66.20	-1	15,477	-0.01%
2021/05/06	23	64.10	21	64.40	64.40	2	15,780	0.01%
2021/05/05	1	65.20	88	65.00	63.60	-87	16,217	-0.54%
2021/05/04	129.2	64.00	47	63.85	64.20	82.2	16,250	0.51%	大買/
2021/05/03	33	66.56	6	66.77	66.70	27	16,320	0.17%
2021/04/29	7	69.29	2	69.40	69.00	5	16,341	0.03%
2021/04/28	2	69.95	12	69.85	69.70	-10	16,457	-0.06%
2021/04/27	0	0.00	15	70.70	70.70	-15	16,704	-0.09%
2021/04/26	14	69.81	21	69.71	69.60	-7	16,916	-0.04%
2021/04/23	1	69.50	44	69.52	69.60	-43	17,894	-0.24%
2021/04/22	25	70.02	158	69.91	69.30	-133	19,364	-0.69%	大賣/鉅額交易
2021/04/21	23	71.77	3	71.57	70.80	20	21,177	0.09%
2021/04/20	11	71.02	11	71.55	71.00	0	23,422	0.00%
2021/04/19	18	71.21	2	71.20	71.10	16	24,127	0.07%
2021/04/16	24	71.92	14	71.50	71.70	10	24,288	0.04%
2021/04/15	9	70.42	2	70.45	70.80	7	24,357	0.03%
2021/04/14	5	70.60	12	70.79	71.10	-7	24,344	-0.03%
2021/04/13	10	72.67	3.1	72.61	72.10	6.9	24,468	0.03%
2021/04/12	19	72.29	37.4	72.17	72.10	-18.4	24,572	-0.07%
2021/04/09	33	72.18	1	72.00	72.00	32	24,711	0.13%
2021/04/08	12	72.31	8	72.34	72.30	4	24,687	0.02%
2021/04/07	4	72.73	6.1	73.08	73.10	-2.1	24,603	-0.01%
2021/04/06	12	72.21	13	72.25	72.10	-1	24,526	0.00%
2021/04/01	28	72.04	28	71.88	71.90	0	24,495	0.00%
2021/03/31	128.2	72.98	83	72.93	72.60	45.2	24,416	0.19%	大買/
2021/03/30	58	74.23	20	74.38	74.80	38	24,191	0.16%
2021/03/29	18	73.97	26	74.16	74.10	-8	24,121	-0.03%
2021/03/26	31	74.02	31.5	74.25	73.80	-0.5	24,108	0.00%
2021/03/25	36	74.81	25	74.19	74.10	11	24,013	0.05%
2021/03/24	14	75.61	24	75.72	75.40	-10	23,836	-0.04%
2021/03/23	74	77.37	102.2	76.89	76.10	-28.2	23,564	-0.12%	大賣/
2021/03/22	35	72.99	26	73.29	74.00	9	22,465	0.04%
2021/03/19	59	73.62	18	73.53	73.00	41	22,308	0.18%
2021/03/18	34	74.82	72	74.98	74.80	-38	22,105	-0.17%
2021/03/17	42	74.37	63.5	74.63	73.40	-21.5	21,765	-0.10%
2021/03/16	24	72.92	9	72.71	72.50	15	21,200	0.07%
2021/03/15	17	72.54	19	72.52	72.80	-2	21,150	-0.01%
2021/03/12	37.5	72.97	34.1	72.93	73.30	3.4	21,192	0.02%
2021/03/11	11	70.95	20.2	70.82	71.30	-9.2	21,120	-0.04%
2021/03/10	11	69.86	14.1	69.68	69.60	-3.1	20,960	-0.01%
2021/03/09	22.3	68.23	17	68.54	69.00	5.3	20,933	0.03%
2021/03/08	9	70.13	10.5	69.34	69.00	-1.5	20,785	-0.01%
2021/03/05	23	70.70	9.5	70.30	70.00	13.6	20,689	0.07%
2021/03/04	22	71.01	12	71.25	70.50	10	20,660	0.05%
2021/03/03	3.7	69.68	16	70.54	70.80	-12.3	20,431	-0.06%
2021/03/02	13	70.18	28	70.48	69.30	-15	20,303	-0.07%
2021/02/26	22	70.26	4	70.28	70.00	18	20,163	0.09%
2021/02/25	53	72.31	54	71.98	71.30	-1	19,931	-0.01%
2021/02/24	77	71.67	79.1	71.64	70.60	-2.1	19,489	-0.01%
2021/02/23	14.1	69.47	30	69.59	69.70	-15.9	18,843	-0.08%
2021/02/22	26	69.95	32.1	69.92	69.70	-6.1	18,685	-0.03%
2021/02/19	46.1	69.20	13	69.12	69.40	33.1	18,424	0.18%
2021/02/18	14	70.09	30	70.19	70.20	-16	18,213	-0.09%
2021/02/17	82	69.75	51	69.65	69.90	31	17,982	0.17%
2021/02/05	54	70.67	11	70.79	70.40	43	17,708	0.24%
2021/02/04	55.4	70.27	32	70.57	70.40	23.4	17,457	0.13%
2021/02/03	27.4	72.89	69	73.35	72.50	-41.7	17,039	-0.24%
2021/02/02	126.1	74.78	114	74.97	73.60	12.1	16,672	0.07%	大買/大賣/
2021/02/01	31.1	73.91	10	73.73	74.90	21.1	15,953	0.13%
2021/01/29	35.1	76.67	24	77.14	74.80	11.1	15,757	0.07%
2021/01/28	37	76.88	17	77.24	77.20	20	15,459	0.13%
2021/01/27	37	77.19	39.2	76.87	78.20	-2.2	15,072	-0.01%
2021/01/26	23	75.02	9	74.77	74.40	14	14,563	0.10%
2021/01/25	22	76.03	40.5	76.26	75.30	-18.5	14,395	-0.13%
2021/01/22	19.8	73.87	7	73.90	75.60	12.8	14,088	0.09%
2021/01/21	19	73.14	46	73.40	72.50	-27	13,851	-0.19%
2021/01/20	25.4	73.69	29	73.38	72.10	-3.6	13,646	-0.03%
2021/01/19	47.5	76.15	69.1	75.89	76.00	-21.6	13,299	-0.16%
2021/01/18	136	76.07	139	76.32	77.30	-3	12,960	-0.02%	大買/大賣/
2021/01/15	121	76.26	96.6	76.56	75.60	24.4	11,917	0.20%	大買/
2021/01/14	222.1	76.09	199	76.53	76.90	23.1	10,349	0.22%	大買/大賣/
2021/01/13	269.1	69.82	210.7	69.75	72.80	58.4	8,308	0.70%	大買/大賣/
2021/01/12	38	67.70	106.5	67.70	67.70	-68.5	5,923	-1.16%	大賣/
2021/01/11	4	61.60	23	61.60	61.60	-19	5,142	-0.37%
2021/01/08	83	55.42	30	55.52	56.00	53	4,890	1.08%
2021/01/07	45	55.40	11	55.54	55.60	34	4,712	0.72%
2021/01/06	90	56.54	60	56.26	55.70	30	4,613	0.65%
2021/01/05	45	56.07	34	56.31	56.10	11	4,309	0.26%
2021/01/04	41	55.00	29	55.48	55.60	12	4,071	0.29%
2020/12/31	21	53.80	13	53.52	53.40	8	3,844	0.21%
2020/12/30	12	53.45	46	53.40	53.60	-34	3,760	-0.90%
2020/12/29	7	53.73	0	0.00	53.40	7	3,724	0.19%
2020/12/28	4	54.25	2.7	54.27	54.00	1.3	3,684	0.03%
2020/12/25	12	53.66	32	53.70	53.70	-20	3,627	-0.55%
2020/12/24	12	53.08	3	52.93	52.70	9	3,521	0.26%
2020/12/23	6.4	52.18	0	0.00	52.10	6.4	3,454	0.19%
2020/12/22	10	52.20	3	52.90	52.00	7	3,437	0.20%
2020/12/21	17	51.88	5	52.22	52.20	12	3,413	0.35%
2020/12/18	9	52.20	52	52.30	51.90	-43	3,403	-1.26%
2020/12/16	35	52.84	6	52.67	52.90	29	3,354	0.86%
2020/12/15	2	52.25	7	52.27	52.00	-5	3,341	-0.15%
2020/12/14	3	52.93	2	53.15	52.70	1	3,279	0.03%
2020/12/11	4	52.73	4	52.40	53.00	0	3,205	0.00%
2020/12/10	5	53.58	17	53.47	53.20	-12	3,128	-0.38%
2020/12/09	27	54.96	1	54.80	54.70	26	2,998	0.87%
2020/12/08	72	55.00	83	55.20	54.70	-11	2,877	-0.38%
2020/12/07	144.3	54.90	51	55.09	56.30	93.3	2,632	3.54%	大買/
2020/12/04	0	0.00	5	52.40	52.50	-5	2,227	-0.22%
2020/12/03	4	52.15	0	0.00	51.60	4	2,175	0.18%
2020/12/02	24	52.33	3	52.30	52.20	21	2,119	0.99%
2020/12/01	2	52.40	0	0.00	52.40	2	2,123	0.09%
2020/11/30	1	52.00	7	52.43	52.60	-6	2,111	-0.28%
2020/11/27	2	52.10	1	52.30	52.10	1	2,002	0.05%
2020/11/26	2	52.10	8	52.15	52.20	-6	2,000	-0.30%
2020/11/24	5	51.60	0	0.00	51.60	5	2,028	0.25%
2020/11/23	0	0.00	1	52.40	52.40	-1	2,003	-0.05%
2020/11/20	1	52.10	1	52.00	52.10	0	1,960	0.00%
2020/11/19	1	51.70	1	51.70	51.50	0	1,946	0.00%
2020/11/18	3	51.53	1	51.70	51.80	2	1,948	0.10%
2020/11/16	41	51.20	86	51.50	51.50	-45	1,987	-2.26%
2020/11/13	54	51.19	0	0.00	51.00	54	1,988	2.72%
2020/11/12	1	52.30	0	0.00	52.30	1	1,946	0.05%
2020/11/11	20	52.05	67	52.27	52.30	-47	1,952	-2.41%
2020/11/09	0	0.00	8	51.86	51.70	-8	1,966	-0.41%
2020/11/05	11	51.38	1	51.60	51.20	10	1,984	0.50%
2020/11/04	0	0.00	1	51.10	51.10	-1	1,995	-0.05%
2020/11/02	0	0.00	1	50.20	50.30	-1	2,025	-0.05%
2020/10/30	6	50.20	3	50.10	50.10	3	2,045	0.15%
2020/10/29	7	50.30	0	0.00	50.40	7	2,036	0.34%
2020/10/28	0	0.00	1.1	51.02	51.00	-1.1	2,052	-0.05%
2020/10/27	0	0.00	1	51.30	51.20	-1	2,070	-0.05%
2020/10/26	6	51.42	0.3	52.00	51.40	5.7	2,098	0.27%
2020/10/23	2	51.35	0	0.00	51.70	2	2,118	0.09%
2020/10/19	0	0.00	2	52.10	51.90	-2	2,330	-0.09%
2020/10/16	2	51.65	0	0.00	51.20	2	2,420	0.08%
2020/10/15	1	51.70	1	51.40	51.40	0	2,494	0.00%
2020/10/14	10	52.00	0	0.00	51.80	10	2,580	0.39%
2020/10/13	10	51.82	0	0.00	52.00	10	2,672	0.37%
2020/10/12	0	0.00	1	52.00	52.00	-1	2,723	-0.04%
2020/10/08	20	52.15	5	51.94	52.10	15	2,790	0.54%
2020/09/29	1	51.40	0	0.00	51.30	1	2,956	0.03%
2020/09/28	8	51.28	8	51.06	51.00	0	3,033	0.00%
2020/09/25	1	50.00	2	50.20	50.40	-1	3,081	-0.03%
2020/09/24	10	50.48	1	50.50	50.30	9	3,106	0.29%
2020/09/23	1	51.30	0	0.00	51.40	1	3,069	0.03%
2020/09/22	1	52.00	1	52.00	52.00	0	3,132	0.00%
2020/09/21	4	53.23	2	53.55	53.00	2	3,162	0.06%
2020/09/18	2	52.85	0	0.00	52.60	2	3,183	0.06%
2020/09/16	1	53.10	7	53.20	53.00	-6	3,255	-0.18%
2020/09/15	0	0.00	21	52.90	53.20	-21	3,260	-0.64%
2020/09/14	0	0.00	5	52.70	52.80	-5	3,342	-0.15%
2020/09/11	0	0.00	2	52.45	52.70	-2	3,368	-0.06%
2020/09/10	0	0.00	7	52.36	52.30	-7	3,385	-0.21%
2020/09/09	1	52.00	1	52.10	52.10	0	3,405	0.00%
2020/09/08	3	52.40	0	0.00	52.30	3	3,422	0.09%
2020/09/07	0	0.00	2	52.70	52.70	-2	3,443	-0.06%
2020/09/04	0	0.00	3	52.83	52.50	-3	3,478	-0.09%
2020/09/03	6	53.75	4	53.95	53.30	2	3,473	0.06%
2020/09/02	1	53.20	0	0.00	53.40	1	3,466	0.03%
2020/08/21	3	51.47	3	51.93	51.80	0	3,590	0.00%
2020/08/20	2	51.60	1	50.60	51.20	1	3,581	0.03%
2020/08/19	3	54.10	3	53.80	53.50	0	3,523	0.00%
2020/08/17	1	54.20	3	54.10	54.30	-2	3,521	-0.06%
2020/08/14	0.3	53.60	0	0.00	53.60	0.3	3,521	0.01%
2020/08/13	2	53.30	0	0.00	53.10	2	3,519	0.06%
2020/08/12	1	53.30	0	0.00	53.60	1	3,485	0.03%
2020/08/11	1	54.10	0	0.00	53.70	1	3,501	0.03%
2020/08/10	2	54.40	0	0.00	54.40	2	3,522	0.06%
2020/08/06	3	54.93	1	54.90	54.80	2	3,566	0.06%
2020/08/05	0	0.00	2	54.75	54.50	-2	3,592	-0.06%
2020/08/04	15	53.99	2	54.60	54.50	13	3,614	0.36%
2020/08/03	1	53.90	0	0.00	53.90	1	3,640	0.03%
2020/07/31	1	54.30	0	0.00	54.20	1	3,640	0.03%
2020/07/30	1	54.30	1	54.60	54.80	0	3,669	0.00%
2020/07/29	2	53.55	0	0.00	53.70	2	3,676	0.05%
2020/07/28	0	0.00	2	53.80	53.60	-2	3,734	-0.05%
2020/07/24	2	54.75	0	0.00	54.20	2	3,912	0.05%
2020/07/23	9	55.66	1	55.80	55.30	8	3,881	0.21%
2020/07/22	15	57.63	4	57.63	58.00	11	3,845	0.29%
2020/07/21	6	57.60	11	57.65	57.60	-5	3,757	-0.13%
2020/07/20	2	56.90	2	57.05	56.90	0	3,695	0.00%
2020/07/17	11	58.42	11	57.73	57.70	0	3,632	0.00%
2020/07/16	2	57.80	0	0.00	58.00	2	3,580	0.06%
2020/07/15	5	57.60	0	0.00	57.20	5	3,552	0.14%
2020/07/14	7	58.00	12	58.00	57.70	-5	3,530	-0.14%
2020/07/13	0	0.00	2	57.70	58.00	-2	3,522	-0.06%
2020/07/10	2	57.40	11	57.31	57.10	-9	3,528	-0.26%
2020/07/09	20	58.20	3	58.20	58.00	17	3,536	0.48%
2020/07/08	0	0.00	8	58.15	58.20	-8	3,499	-0.23%
2020/07/07	4	58.38	2	59.00	57.90	2	3,496	0.06%
2020/07/06	0	0.00	5	58.00	57.80	-5	3,540	-0.14%
2020/07/03	6	57.17	2	57.30	57.00	4	3,549	0.11%
2020/07/02	0	0.00	2	57.10	57.40	-2	3,543	-0.06%
2020/07/01	15	57.70	6	57.60	57.00	9	3,542	0.25%
2020/06/30	2	55.90	10	56.26	56.50	-8	3,455	-0.23%
2020/06/29	3	55.20	0	0.00	55.20	3	3,419	0.09%
2020/06/24	7	55.51	12	55.73	55.90	-5	3,392	-0.15%
2020/06/19	9	54.32	2	54.60	54.10	7	3,365	0.21%
2020/06/18	1	54.70	0	0.00	55.20	1	3,317	0.03%
2020/06/17	4	54.85	0	0.00	54.50	4	3,313	0.12%
2020/06/16	0	0.00	1	54.60	54.10	-1	3,379	-0.03%
2020/06/15	0	0.00	3	53.40	53.10	-3	3,485	-0.09%
2020/06/12	1	53.50	0	0.00	53.80	1	3,523	0.03%
2020/06/11	9	55.26	0	0.00	54.50	9	3,600	0.25%
2020/06/10	0	0.00	1	55.60	55.70	-1	3,628	-0.03%
2020/06/09	0	0.00	6	55.42	55.40	-6	3,744	-0.16%
2020/06/08	1	55.60	0	0.00	55.80	1	3,846	0.03%
2020/06/05	1	55.80	1	55.80	55.50	0	3,834	0.00%
2020/06/04	5	55.10	2	55.40	55.20	3	3,822	0.08%
2020/06/03	1	55.00	33	55.03	55.20	-32	3,835	-0.83%
2020/06/02	0	0.00	6	54.45	54.30	-6	3,837	-0.16%
2020/06/01	2	54.00	2	54.40	54.00	0	3,825	0.00%
2020/05/29	2	53.40	4	53.60	53.90	-2	3,823	-0.05%
2020/05/28	6	53.75	0	0.00	53.70	6	3,791	0.16%
2020/05/27	2	54.30	0	0.00	54.30	2	3,829	0.05%
2020/05/26	2	54.05	1	54.30	54.00	1	3,853	0.03%
2020/05/25	10	53.04	8	53.20	53.20	2	3,859	0.05%
2020/05/22	17	54.05	0	0.00	53.60	17	3,860	0.44%
2020/05/21	3	54.80	0	0.00	55.10	3	3,856	0.08%
2020/05/20	3	54.60	0	0.00	54.70	3	3,844	0.08%
2020/05/19	0	0.00	4	54.58	54.50	-4	3,843	-0.10%
2020/05/18	2	53.70	0	0.00	53.70	2	3,845	0.05%
2020/05/15	8	54.79	3	54.90	54.80	5	3,815	0.13%
2020/05/14	10	55.71	1	55.80	55.50	9	3,778	0.24%
2020/05/13	2	56.60	16	56.47	56.80	-14	3,739	-0.37%
2020/05/12	8	56.33	22	56.55	56.50	-14	3,743	-0.37%
2020/05/11	30	57.67	3	57.40	57.40	27	3,742	0.72%
2020/05/08	3	56.33	6	56.20	56.20	-3	3,714	-0.08%
2020/05/07	1	56.00	0	0.00	56.00	1	3,679	0.03%
2020/05/06	4	55.75	2	56.20	55.50	2	3,663	0.05%
2020/05/05	1	56.40	5	56.28	55.90	-4	3,633	-0.11%
2020/05/04	16	55.89	7.1	56.13	56.30	8.9	3,626	0.25%
2020/04/30	24	57.88	8	57.79	57.60	16	3,581	0.45%
2020/04/29	2	54.85	1	55.00	54.90	1	3,414	0.03%
2020/04/28	3	54.67	0	0.00	54.60	3	3,425	0.09%
2020/04/27	1	54.70	6	54.68	54.60	-5	3,521	-0.14%
2020/04/24	1	54.30	2	54.30	53.60	-1	3,505	-0.03%
2020/04/23	0	0.00	1	53.90	53.80	-1	3,521	-0.03%
2020/04/21	4	53.18	0	0.00	52.40	4	3,505	0.11%
2020/04/20	0	0.00	1	54.30	54.40	-1	3,478	-0.03%
2020/04/17	3	55.03	11	54.44	54.50	-8	3,472	-0.23%
2020/04/16	7	54.17	3	54.10	54.00	4	3,419	0.12%
2020/04/15	4	54.53	3	54.63	54.50	1	3,391	0.03%
2020/04/14	2	54.30	1	54.50	54.30	1	3,367	0.03%
2020/04/13	4	53.65	0	0.00	53.50	4	3,353	0.12%
2020/04/10	1	54.00	0	0.00	54.30	1	3,367	0.03%
2020/04/09	17	55.26	4	54.95	54.80	13	3,354	0.39%
2020/04/08	0	0.00	1	52.10	53.40	-1	3,239	-0.03%
2020/04/07	0	0.00	1	51.30	51.20	-1	3,189	-0.03%
2020/04/06	0	0.00	1	50.00	49.95	-1	3,167	-0.03%
2020/04/01	1	49.00	0	0.00	49.00	1	3,164	0.03%
2020/03/30	1	48.95	1	49.50	49.25	0	3,144	0.00%
2020/03/27	0	0.00	2	50.40	49.55	-2	3,154	-0.06%
2020/03/26	0	0.00	1	50.00	49.65	-1	3,135	-0.03%
2020/03/25	2	50.08	1	50.40	49.95	1	3,165	0.03%
2020/03/24	0	0.00	1	49.85	48.75	-1	3,153	-0.03%
2020/03/23	0	0.00	1	46.80	46.95	-1	3,187	-0.03%
2020/03/20	2	47.53	11	48.78	49.50	-9	3,220	-0.28%
2020/03/19	4	46.93	4	46.56	46.20	0	3,172	0.00%
2020/03/18	1	50.00	0	0.00	50.00	1	3,119	0.03%
2020/03/17	1	50.40	1	51.00	51.00	0	3,177	0.00%
2020/03/13	1	51.00	6	52.20	53.30	-5	3,082	-0.16%
2020/03/12	2	55.25	1	54.80	55.20	1	2,982	0.03%
2020/03/11	2	58.25	1	58.10	58.10	1	2,899	0.03%
2020/03/10	2	58.30	0	0.00	58.10	2	2,910	0.07%
2020/03/09	0	0.00	1	58.20	58.50	-1	2,907	-0.03%
2020/03/06	7	58.74	0	0.00	58.50	7	2,863	0.24%
2020/03/05	1	59.70	1	59.80	59.90	0	2,843	0.00%
2020/03/04	2	59.05	0	0.00	59.00	2	2,858	0.07%
2020/03/03	2	59.55	1	59.20	59.20	1	2,843	0.04%
2020/03/02	0	0.00	3	58.80	58.70	-3	2,850	-0.11%
2020/02/27	0	0.00	2	59.70	59.50	-2	2,885	-0.07%
2020/02/26	1	59.50	1	59.70	59.60	0	2,863	0.00%
2020/02/25	4	59.53	0	0.00	59.90	4	2,870	0.14%
2020/02/24	0	0.00	2	60.10	60.10	-2	2,888	-0.07%
2020/02/20	0	0.00	1	60.70	60.70	-1	2,941	-0.03%
2020/02/18	0	0.00	5	60.50	60.40	-5	2,976	-0.17%
2020/02/17	7	60.77	0	0.00	60.60	7	3,025	0.23%
2020/02/13	0	0.00	3	61.37	61.30	-3	3,058	-0.10%
2020/02/12	3	60.97	6	61.10	61.20	-3	3,074	-0.10%
2020/02/10	1	60.60	1	60.20	60.40	0	3,125	0.00%
2020/02/07	2	60.90	1	60.90	61.40	1	3,186	0.03%
2020/02/06	2	61.40	4	61.53	61.60	-2	3,264	-0.06%
2020/02/05	0	0.00	3	60.83	61.00	-3	3,438	-0.09%
2020/02/04	0	0.00	1	61.00	61.00	-1	3,554	-0.03%
2020/02/03	1	59.30	5	59.20	59.30	-4	3,564	-0.11%
2020/01/31	2	60.90	0	0.00	60.50	2	3,521	0.06%
2020/01/30	10	60.63	21	60.10	59.80	-11	3,507	-0.31%
2020/01/20	8	66.14	1	66.20	65.90	7	3,396	0.21%
2020/01/17	2	65.50	0	0.00	66.00	2	3,405	0.06%
2020/01/15	1	65.20	0	0.00	65.40	1	3,408	0.03%
2020/01/14	3	65.33	5	65.38	65.60	-2	3,430	-0.06%
2020/01/13	2	64.85	0	0.00	65.00	2	3,435	0.06%
2020/01/10	2	64.75	0	0.00	64.90	2	3,451	0.06%
2020/01/09	1	64.70	2	64.75	64.80	-1	3,479	-0.03%
2020/01/07	2	65.00	1	64.80	65.00	1	3,466	0.03%
2020/01/06	2	65.15	5	65.50	65.30	-3	3,461	-0.09%
2020/01/03	5	66.46	1	66.60	66.60	4	3,467	0.12%
2020/01/02	2	66.50	0	0.00	66.30	2	3,487	0.06%
2019/12/31	3	66.20	0	0.00	66.20	3	3,517	0.09%
2019/12/30	2	66.70	0	0.00	66.60	2	3,513	0.06%
2019/12/27	4	67.08	0	0.00	67.00	4	3,513	0.11%
2019/12/26	0	0.00	2	67.00	67.00	-2	3,489	-0.06%
2019/12/25	2	67.25	0	0.00	67.50	2	3,498	0.06%
2019/12/24	3	67.07	5	67.02	67.00	-2	3,508	-0.06%
2019/12/23	2	67.40	0	0.00	67.60	2	3,526	0.06%
2019/12/20	1	68.10	1	67.90	67.60	0	3,554	0.00%
2019/12/19	1	68.60	0	0.00	68.60	1	3,560	0.03%
2019/12/18	1	69.00	7	68.99	69.10	-6	3,545	-0.17%
2019/12/17	1	68.50	0	0.00	68.80	1	3,610	0.03%
2019/12/13	1	68.90	1	68.80	68.80	0	3,596	0.00%
2019/12/12	6	69.63	1	69.00	68.80	5	3,555	0.14%
2019/12/11	2	68.70	3	68.63	68.80	-1	3,452	-0.03%
2019/12/10	2	67.90	0	0.00	67.90	2	3,428	0.06%
2019/12/09	0	0.00	2	67.65	67.90	-2	3,437	-0.06%
2019/12/06	4	66.30	0	0.00	67.30	4	3,411	0.12%
2019/12/04	0	0.00	5	67.10	67.10	-5	3,370	-0.15%
2019/12/03	8	67.06	1	67.00	67.00	7	3,372	0.21%
2019/12/02	0	0.00	1	66.80	66.80	-1	3,372	-0.03%
2019/11/29	2	67.10	4	66.85	66.60	-2	3,357	-0.06%
2019/11/28	0	0.00	4	68.00	68.00	-4	3,332	-0.12%
2019/11/27	0	0.00	1	68.20	68.10	-1	3,354	-0.03%
2019/11/26	1	67.50	3	67.90	68.50	-2	3,338	-0.06%
2019/11/25	0	0.00	1	67.10	67.20	-1	3,265	-0.03%
2019/11/22	0	0.00	1	67.20	67.40	-1	3,274	-0.03%
2019/11/21	3	66.57	1	67.10	67.20	2	3,261	0.06%
2019/11/20	0	0.00	3	67.07	67.20	-3	3,263	-0.09%
2019/11/19	1	67.10	19	67.05	67.20	-18	3,257	-0.55%
2019/11/18	2	66.05	3	66.57	66.70	-1	3,230	-0.03%
2019/11/15	1	65.30	0	0.00	65.40	1	3,207	0.03%
2019/11/14	7	65.17	3	65.37	65.00	4	3,202	0.12%
2019/11/13	1	66.40	1	66.10	65.90	0	3,179	0.00%
2019/11/12	15	66.65	0	0.00	66.80	15	3,190	0.47%
2019/11/11	3	66.00	0	0.00	65.90	3	3,172	0.09%
2019/11/08	5	67.06	1	67.30	67.00	4	3,142	0.13%
2019/11/07	2	67.05	2	66.80	66.70	0	3,104	0.00%
2019/11/06	5.3	67.58	1	67.80	67.50	4.3	3,073	0.14%
2019/11/05	4	68.55	3	68.63	68.90	1	3,033	0.03%
2019/11/04	7	69.00	9	69.00	69.30	-2	2,979	-0.07%
2019/11/01	4	66.80	2	66.65	67.30	2	2,808	0.07%
2019/10/31	0	0.00	2	65.50	65.20	-2	2,718	-0.07%
2019/10/30	0	0.00	3	65.57	65.50	-3	2,742	-0.11%
2019/10/29	0	0.00	5	65.38	65.40	-5	2,737	-0.18%
2019/10/28	1	64.80	1	64.90	64.90	0	2,706	0.00%
2019/10/25	3	64.67	8	64.60	64.70	-5	2,717	-0.18%
2019/10/24	1	65.50	0	0.00	65.30	1	2,707	0.04%
2019/10/23	5	65.92	0	0.00	65.40	5	2,745	0.18%
2019/10/22	1	65.80	3	66.07	65.70	-2	2,779	-0.07%
2019/10/18	2	65.30	0	65.00	65.10	2	2,783	0.07%
2019/10/17	0	0.00	1	64.90	65.20	-1	2,780	-0.04%
2019/10/16	0	0.00	1	64.40	64.50	-1	2,760	-0.04%
2019/10/14	0	0.00	2	63.60	63.90	-2	2,818	-0.07%
2019/10/09	4	63.43	2	63.45	63.00	2	2,835	0.07%
2019/10/08	2	63.80	1	64.40	64.50	1	2,855	0.04%
2019/10/07	2	63.70	0	0.00	63.50	2	2,938	0.07%
2019/10/04	1	64.80	20	64.10	64.80	-19	2,897	-0.66%
2019/10/02	1	65.10	3	65.37	65.70	-2	2,886	-0.07%
2019/10/01	0	0.00	2	65.05	65.50	-2	2,878	-0.07%
2019/09/27	0	0.00	1	65.00	64.70	-1	2,847	-0.04%
2019/09/24	1	66.40	2	66.00	66.40	-1	2,755	-0.04%
2019/09/23	1	65.70	0	0.00	65.90	1	2,699	0.04%
2019/09/20	0	0.00	2	66.20	65.60	-2	2,699	-0.07%
2019/09/19	0	0.00	2	65.40	64.90	-2	2,559	-0.08%
2019/09/18	1	64.80	3	64.53	64.80	-2	2,524	-0.08%
2019/09/17	2	63.90	2	63.70	63.80	0	2,479	0.00%
2019/09/12	5	64.20	6	64.22	64.30	-1	2,507	-0.04%
2019/09/09	1	63.60	1	63.30	63.40	0	2,496	0.00%
2019/09/06	0	0.00	6	63.62	63.40	-6	2,511	-0.24%
2019/09/05	6	63.40	5	63.34	63.30	1	2,502	0.04%
2019/09/03	10	62.80	0	0.00	62.50	10	2,487	0.40%
2019/09/02	1	63.20	0	0.00	63.50	1	2,485	0.04%
2019/08/30	1	62.90	1	62.90	63.40	0	2,492	0.00%
2019/08/29	1	61.70	0	0.00	62.20	1	2,467	0.04%
2019/08/28	3	62.67	0	0.00	62.20	3	2,465	0.12%
2019/08/27	5	63.20	0	0.00	63.20	5	2,451	0.20%
2019/08/26	5	63.20	0	0.00	62.70	5	2,446	0.20%
2019/08/23	0	0.00	7	64.14	64.30	-7	2,455	-0.29%
2019/08/21	0	0.00	3	63.43	63.30	-3	2,467	-0.12%
2019/08/20	1	62.00	0	0.00	62.40	1	2,448	0.04%
2019/08/19	2	62.85	0	0.00	62.30	2	2,435	0.08%
2019/08/16	0	0.00	8	62.34	62.80	-8	2,439	-0.33%
2019/08/14	9	61.76	2	62.20	61.30	7	2,408	0.29%
2019/08/13	2	61.20	0	0.00	61.30	2	2,392	0.08%
2019/08/12	0	0.00	1	61.40	61.90	-1	2,407	-0.04%
2019/08/08	0	0.00	0.2	61.20	61.20	-0.2	2,405	-0.01%
2019/08/07	2	60.45	0	0.00	60.20	2	2,408	0.08%
2019/08/06	16	60.36	6	60.72	60.80	10	2,402	0.42%
2019/08/02	4	61.98	0	0.00	61.30	4	2,362	0.17%
2019/07/29	0	0.00	1	64.80	64.80	-1	2,330	-0.04%
2019/07/25	3	64.17	2	64.40	64.60	1	2,319	0.04%
2019/07/24	6	66.85	1	66.70	66.70	5	2,282	0.22%
2019/07/22	1	67.50	0.7	67.50	67.50	0.3	2,195	0.01%
2019/07/18	3	66.90	0	0.00	66.80	3	2,149	0.14%
2019/07/16	0	0.00	5	67.00	67.10	-5	2,170	-0.23%
2019/07/15	2	66.20	1	66.10	66.10	1	2,153	0.05%
2019/07/12	1	66.60	1	66.70	66.10	0	2,251	0.00%
2019/07/11	3	66.03	4	65.90	65.90	-1	2,258	-0.04%
2019/07/10	1	63.90	0	0.00	64.20	1	2,213	0.05%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/08	2	64.55	1	64.50	64.40	1	2,352	0.04%
2019/07/05	1	64.60	0	0.00	64.60	1	2,382	0.04%
2019/07/04	2	64.40	5	64.20	64.40	-3	2,475	-0.12%
2019/07/02	1	63.90	0	0.00	64.10	1	2,604	0.04%
2019/07/01	3	64.10	3	64.00	64.10	0	2,643	0.00%
2019/06/28	5	63.10	0	0.00	63.10	5	2,719	0.18%
2019/06/25	0	0.00	1	63.60	63.60	-1	2,931	-0.03%
2019/06/24	0	0.00	2	63.70	64.10	-2	2,941	-0.07%
2019/06/21	2	63.60	8	63.45	64.20	-6	2,957	-0.20%
2019/06/20	3	63.43	2	62.90	63.60	1	2,925	0.03%
2019/06/19	0	0.00	1	62.00	62.10	-1	2,921	-0.03%
2019/06/18	3	61.60	0	0.00	61.40	3	2,912	0.10%
2019/06/17	3	61.77	1	61.90	61.80	2	2,902	0.07%
2019/06/14	1	62.00	2	62.35	62.10	-1	2,889	-0.03%
2019/06/12	1	61.80	1	61.80	61.80	0	3,043	0.00%
2019/06/11	1	61.70	4	61.90	61.90	-3	3,037	-0.10%
2019/06/10	3	61.33	1	61.90	61.70	2	3,047	0.07%
2019/06/03	1	61.80	2	61.90	61.90	-1	3,089	-0.03%
2019/05/31	1	61.60	1	61.60	61.50	0	3,098	0.00%
2019/05/30	1	60.80	2	61.10	60.90	-1	3,080	-0.03%
2019/05/29	5	60.10	0	0.00	60.30	5	3,103	0.16%
2019/05/27	0	0.00	2	60.70	60.90	-2	3,097	-0.06%
2019/05/24	3	60.80	0	0.00	60.70	3	3,139	0.10%
2019/05/23	0	0.00	4	60.40	60.70	-4	3,155	-0.13%
2019/05/21	1	61.30	0	0.00	61.60	1	3,173	0.03%
2019/05/20	1	60.90	0	0.00	61.00	1	3,164	0.03%
2019/05/17	5	61.34	1	61.40	60.70	4	3,173	0.13%
2019/05/16	3	62.23	0	0.00	61.30	3	3,158	0.09%
2019/05/15	2	62.85	0	0.00	62.70	2	3,145	0.06%
2019/05/14	1	62.50	1	63.80	63.30	0	3,151	0.00%
2019/05/13	1	64.70	0	0.00	64.00	1	3,151	0.03%
2019/05/10	1	66.00	0	0.00	66.20	1	3,151	0.03%
2019/05/09	2	65.95	1	66.20	66.10	1	3,183	0.03%
2019/05/08	3	68.13	3	68.10	67.70	0	3,142	0.00%
2019/05/07	0	0.00	4	68.98	69.40	-4	3,141	-0.13%
2019/05/06	3	67.60	1	68.60	67.30	2	3,145	0.06%
2019/05/03	1	70.00	1	69.60	70.00	0	3,111	0.00%
2019/04/30	0	0.00	1	68.70	69.20	-1	3,097	-0.03%
2019/04/26	2	69.30	2	68.60	68.90	0	3,156	0.00%
2019/04/25	2	69.75	1	69.90	69.80	1	3,184	0.03%
2019/04/24	1.9	69.60	1	69.60	69.70	0.9	3,224	0.03%
2019/04/23	2	68.90	3	69.90	70.00	-1	3,261	-0.03%
2019/04/22	0	0.00	1	70.20	69.50	-1	3,237	-0.03%
2019/04/19	6	70.55	21	69.90	70.00	-15	3,250	-0.46%
2019/04/18	6	71.33	12	71.08	71.10	-6	3,247	-0.18%
2019/04/17	5	71.78	5	71.98	72.00	0	3,148	0.00%
2019/04/16	2	71.45	6	71.48	71.20	-4	3,099	-0.13%
2019/04/15	3	71.00	9	70.03	71.10	-6	3,044	-0.20%
2019/04/12	3	68.27	8	68.36	68.50	-5	2,972	-0.17%
2019/04/11	0	0.00	10	67.46	67.30	-10	2,906	-0.34%
2019/04/10	5	67.32	4	67.35	67.30	1	2,869	0.03%
2019/04/08	4	65.85	33	65.70	66.70	-29	2,753	-1.05%
2019/04/03	1	64.50	2	64.70	65.00	-1	2,644	-0.04%
2019/04/02	7	64.69	5	64.76	64.80	2	2,605	0.08%
2019/04/01	21	64.06	2	63.00	63.80	19	2,515	0.76%
2019/03/29	3	61.77	1	61.60	61.50	2	2,361	0.08%
2019/03/28	1	62.40	0	0.00	62.00	1	2,322	0.04%
2019/03/25	1	61.80	1	62.00	61.80	0	2,271	0.00%
2019/03/22	1	62.40	0	0.00	62.60	1	2,252	0.04%
2019/03/21	4	63.50	0	0.00	63.60	4	2,241	0.18%
2019/03/20	5	63.10	0	0.00	63.10	5	2,269	0.22%
2019/03/19	0	0.00	2	62.70	63.00	-2	2,303	-0.09%
2019/03/15	1	62.10	2	61.90	62.40	-1	2,362	-0.04%
2019/03/14	3	62.20	0	0.00	62.00	3	2,213	0.14%
2019/03/08	0	0.00	1	61.10	61.00	-1	2,343	-0.04%
2019/03/06	0	0.00	3.1	62.10	62.20	-3.1	2,592	-0.12%
2019/03/05	1	61.80	0	0.00	61.90	1	2,630	0.04%
2019/03/04	0	0.00	1	61.90	62.20	-1	2,653	-0.04%
2019/02/27	1	62.60	3	62.77	63.10	-2	2,629	-0.08%
2019/02/26	2	64.15	0	0.00	62.60	2	2,632	0.08%
2019/02/25	1	63.00	2	63.00	63.50	-1	2,614	-0.04%
2019/02/21	0	0.00	11	62.09	62.20	-11	2,656	-0.41%
2019/02/20	0	0.00	1	61.40	62.00	-1	2,649	-0.04%
2019/02/18	0	0.00	16	60.28	60.20	-16	2,725	-0.59%
2019/02/14	0	0.00	6	60.93	61.20	-6	2,754	-0.22%
2019/02/13	0	0.00	2	60.80	61.20	-2	2,788	-0.07%
2019/02/12	2	60.30	0	0.00	60.40	2	2,764	0.07%
2019/02/11	8	59.68	1	59.70	59.50	7	2,750	0.25%
2019/01/30	3	59.33	3	59.47	59.20	0	2,739	0.00%
2019/01/28	0	0.00	2	59.15	59.30	-2	2,712	-0.07%
2019/01/25	1	58.50	0	0.00	58.50	1	2,709	0.04%
2019/01/24	0	0.00	10	58.50	58.40	-10	2,696	-0.37%
2019/01/22	3	58.40	0	0.00	58.30	3	2,716	0.11%
2019/01/18	0	0.00	16	58.29	58.60	-16	2,721	-0.59%
2019/01/17	0	0.00	0.2	58.10	57.90	-0.2	2,715	-0.01%
2019/01/16	2	57.75	0	0.00	57.80	2	2,703	0.07%
2019/01/15	2.2	57.96	0	0.00	57.80	2.2	2,710	0.08%
2019/01/11	0	0.00	2	58.40	58.30	-2	2,732	-0.07%
2019/01/10	13	58.45	0	0.00	58.30	13	2,715	0.48%
2019/01/04	2	58.70	20	58.70	58.90	-18	2,752	-0.65%
2019/01/02	1	60.00	0	0.00	60.10	1	2,909	0.03%
2018/12/28	0	0.00	2.2	60.59	60.50	-2.2	2,926	-0.08%
2018/12/20	0	0.00	1	61.40	60.30	-1	2,994	-0.03%
2018/12/14	3	60.90	0	0.00	60.90	3	3,075	0.10%
2018/12/13	3	60.63	3	60.87	61.30	0	3,065	0.00%
2018/12/12	3	60.20	1	60.90	61.00	2	3,043	0.07%
2018/12/10	1	61.00	0	0.00	61.00	1	2,957	0.03%
2018/12/06	2	61.15	4.4	60.79	61.50	-2.4	3,007	-0.08%
2018/12/04	1	62.50	1	63.20	62.80	0	3,000	0.00%
2018/12/03	2.4	63.22	5	63.22	63.30	-2.6	3,000	-0.09%
2018/11/30	3	61.24	0	0.00	62.20	3	2,962	0.10%
2018/11/29	5	61.86	1.1	61.34	61.30	3.9	2,796	0.14%
2018/11/28	1	61.50	63	62.01	62.10	-62	2,739	-2.26%
2018/11/27	41	60.81	40	62.00	61.20	1	2,710	0.04%
2018/11/26	12	61.38	12	61.89	61.60	0	2,706	0.00%
2018/11/23	5	60.80	0	0.00	60.90	5	2,716	0.18%
2018/11/22	8	61.40	27.1	61.94	61.20	-19.1	2,728	-0.70%
2018/11/21	81	60.92	5	61.00	61.20	76	2,730	2.78%
2018/11/20	4	61.45	3	61.53	61.80	1	2,690	0.04%
2018/11/16	2	63.15	1	62.70	62.50	1	2,639	0.04%
2018/11/15	3	62.70	0	0.00	62.90	3	2,650	0.11%
2018/11/14	4	63.78	0	0.00	64.10	4	2,607	0.15%
2018/11/13	0	0.00	1	61.90	65.20	-1	2,602	-0.04%
2018/11/12	6	64.17	0	0.00	64.20	6	2,577	0.23%
2018/11/05	1	66.10	2	65.75	66.30	-1	2,613	-0.04%
2018/11/02	2	66.70	3.1	66.05	66.70	-1.1	2,624	-0.04%
2018/10/31	2	65.45	4	65.08	65.60	-2	2,634	-0.08%
2018/10/30	1	64.00	0	0.00	64.40	1	2,628	0.04%
2018/10/26	0	0.00	1	64.50	64.00	-1	2,630	-0.04%
2018/10/25	1	64.30	1	63.80	63.80	0	2,632	0.00%
2018/10/24	2	65.25	0	0.00	65.00	2	2,626	0.08%
2018/10/23	9	66.48	1	65.00	65.00	8	2,615	0.31%
2018/10/22	1	66.30	3	67.77	68.30	-2	2,592	-0.08%
2018/10/19	2	66.10	1	66.50	67.10	1	2,599	0.04%
2018/10/18	0	0.00	5	66.30	66.30	-5	2,602	-0.19%
2018/10/16	1	65.40	0	0.00	65.20	1	2,760	0.04%
2018/10/15	1	65.60	3	64.90	65.10	-2	2,785	-0.07%
2018/10/11	11	64.57	2	65.00	64.00	9	2,844	0.32%
2018/10/09	0	0.00	1	72.10	70.80	-1	2,746	-0.04%
2018/10/05	6	72.47	0	0.00	72.10	6	2,753	0.22%
2018/10/04	1	73.70	3	73.40	73.20	-2	2,746	-0.07%
2018/10/02	1	74.00	2	74.10	74.00	-1	2,753	-0.04%
2018/09/26	1	74.50	0	0.00	74.80	1	2,749	0.04%
2018/09/25	0	0.00	1	74.70	74.50	-1	2,751	-0.04%
2018/09/18	1	73.30	10	73.20	73.30	-9	2,763	-0.33%
2018/09/17	2	73.90	1	73.80	73.70	1	2,772	0.04%
2018/09/14	0	0.00	1	75.20	74.70	-1	2,778	-0.04%
2018/09/12	5	73.86	7.1	73.22	73.20	-2.1	2,804	-0.07%
2018/09/11	0	0.00	2	73.85	74.90	-2	2,780	-0.07%
2018/09/10	3	74.07	0	77.00	73.50	3	2,801	0.11%
2018/09/07	2	75.70	2	76.20	75.10	0	2,805	0.00%
2018/09/05	0	0.00	3	77.57	77.00	-3	2,752	-0.11%
2018/09/04	6	78.20	0	0.00	78.20	6	2,742	0.22%
2018/09/03	3	78.07	0	0.00	77.90	3	2,730	0.11%
2018/08/31	1	77.90	0	0.00	78.00	1	2,746	0.04%
2018/08/30	3	78.00	4	78.00	77.90	-1	2,780	-0.04%
2018/08/29	0	0.00	1	78.40	78.10	-1	2,803	-0.04%
2018/08/28	1	78.00	2	77.95	78.00	-1	2,797	-0.04%
2018/08/27	0	0.00	1	77.40	77.70	-1	2,796	-0.04%
2018/08/24	3	77.13	3	77.13	77.20	0	2,795	0.00%
2018/08/23	0	0.00	1	77.20	77.70	-1	2,873	-0.03%
2018/08/22	2	77.35	3	77.60	77.70	-1	2,907	-0.03%
2018/08/21	2	76.40	0	0.00	76.60	2	2,854	0.07%
2018/08/16	0	0.00	1	75.20	75.40	-1	2,907	-0.03%
2018/08/15	0	0.00	1	73.70	73.50	-1	2,892	-0.03%
2018/08/14	2	74.25	2	74.40	74.40	0	2,884	0.00%
2018/08/13	8	75.61	2	76.70	75.80	6	2,874	0.21%
2018/08/10	2	77.60	4	77.68	77.60	-2	2,860	-0.07%
2018/08/09	0	0.00	1	77.20	77.10	-1	2,871	-0.03%
2018/08/08	0	0.00	2	78.00	78.00	-2	2,890	-0.07%
2018/08/07	2.1	77.78	0	0.00	77.40	2.1	2,934	0.07%
2018/08/06	1	77.40	1	77.40	77.70	0	2,953	0.00%
2018/08/02	2	76.70	0	0.00	76.50	2	2,963	0.07%
2018/08/01	0	0.00	4	76.90	77.20	-4	2,958	-0.14%
2018/07/31	2	75.90	1	76.40	75.90	1	2,946	0.03%
2018/07/30	0	0.00	8	76.00	76.40	-8	2,933	-0.27%
2018/07/27	3	75.77	0	0.00	75.60	3	2,917	0.10%
2018/07/26	2	76.60	10	76.36	76.30	-8	2,895	-0.28%
2018/07/25	6	76.13	1	75.80	75.80	5	2,889	0.17%
2018/07/24	7	79.41	4.1	79.29	80.00	2.9	2,837	0.10%
2018/07/23	3	78.60	4	78.58	78.80	-1	2,711	-0.04%
2018/07/20	1	78.40	18	78.57	78.30	-17	2,691	-0.63%
2018/07/19	4.1	78.03	13	78.01	78.40	-8.9	2,671	-0.33%
2018/07/18	5	77.30	9	77.03	77.50	-4	2,648	-0.15%
2018/07/17	0	0.00	1	76.20	75.60	-1	2,580	-0.04%
2018/07/16	5	75.70	12	75.73	75.50	-7	2,560	-0.27%
2018/07/13	0	75.20	10	75.20	75.20	-10	2,578	-0.39%
2018/07/12	6	74.27	1	74.30	74.00	5	2,607	0.19%
2018/07/11	1	73.10	2	73.90	73.80	-1	2,627	-0.04%
2018/07/09	2	73.25	0	0.00	72.90	2	2,639	0.07%
2018/07/05	2	72.85	0	0.00	72.70	2	2,658	0.08%
2018/07/04	2	73.30	0	0.00	73.20	2	2,677	0.07%
2018/07/03	0.8	73.10	0	0.00	73.00	0.8	2,744	0.03%
2018/07/02	2	73.10	0	0.00	73.20	2	2,758	0.07%
2018/06/29	6	73.27	1	74.50	74.60	5	2,737	0.18%
2018/06/26	2	72.40	0	0.00	72.50	2	2,738	0.07%
2018/06/25	10	72.70	0	0.00	72.80	10	2,720	0.37%
2018/06/22	7	73.37	0	0.00	73.30	7	2,716	0.26%
2018/06/21	2	74.05	0	0.00	74.00	2	2,690	0.07%
2018/06/20	5	74.20	0	0.00	74.20	5	2,712	0.18%
2018/06/19	0	0.00	1	74.50	74.70	-1	2,717	-0.04%
2018/06/15	1	75.20	0	0.00	75.10	1	2,693	0.04%
2018/06/14	1	75.70	5	76.10	75.40	-4	2,675	-0.15%
2018/06/13	1	76.80	0	0.00	76.90	1	2,662	0.04%
2018/06/12	6	76.80	0	0.00	76.70	6	2,731	0.22%
2018/06/11	6.1	77.45	0	0.00	77.30	6.1	2,758	0.22%
2018/06/08	6	77.08	23	77.93	77.20	-17	2,814	-0.60%
2018/06/07	13	77.93	23	77.47	78.00	-10	2,831	-0.35%
2018/06/06	0	0.00	3	76.90	77.00	-3	2,826	-0.11%
2018/06/05	3	75.50	6	75.85	75.70	-3	2,811	-0.11%
2018/06/04	1	75.60	3	75.33	75.50	-2	2,800	-0.07%
2018/06/01	5	74.30	0	0.00	74.70	5	2,791	0.18%
2018/05/31	0	0.00	1	74.00	73.80	-1	2,810	-0.04%
2018/05/30	13	74.58	2	74.55	74.20	11	2,753	0.40%
2018/05/29	0	0.00	10	75.30	75.40	-10	2,733	-0.37%
2018/05/28	6	75.53	4	75.53	75.70	2	2,782	0.07%
2018/05/25	7.1	74.92	2	75.30	75.10	5.1	2,787	0.18%
2018/05/24	7	74.19	0	0.00	74.80	7	2,763	0.25%
2018/05/23	5	73.52	3	73.40	73.30	2	2,769	0.07%
2018/05/22	1	73.80	1	73.70	74.00	0	2,812	0.00%
2018/05/21	5	74.10	3	73.93	74.10	2	2,838	0.07%
2018/05/18	5	74.30	0.1	74.00	73.40	4.9	2,859	0.17%
2018/05/17	5	74.32	2	74.00	74.00	3	2,885	0.10%
2018/05/16	3	74.73	2	74.80	74.20	1	2,893	0.03%
2018/05/15	13	75.92	3	76.13	75.20	10	2,918	0.34%
2018/05/14	6	78.13	24	78.10	78.00	-18	3,054	-0.59%
2018/05/11	24	77.24	55	77.44	77.30	-31	3,059	-1.01%
2018/05/10	23	76.61	2	76.80	76.60	21	3,081	0.68%
2018/05/09	2	75.90	6	75.95	76.40	-4	3,120	-0.13%
2018/05/08	23	76.19	45	76.01	75.80	-22	3,151	-0.70%
2018/05/07	23	75.30	2	75.70	76.00	21	3,203	0.66%
2018/05/04	0	0.00	27	73.60	74.00	-27	3,241	-0.83%
2018/05/03	2	73.95	0	0.00	73.80	2	3,288	0.06%
2018/05/02	1	74.70	1	74.60	74.40	0	3,305	0.00%
2018/04/30	2	74.05	0	0.00	73.90	2	3,319	0.06%
2018/04/27	1	74.00	0	0.00	73.90	1	3,334	0.03%
2018/04/26	1	75.30	0	0.00	74.00	1	3,351	0.03%
2018/04/25	4	72.30	3	73.50	74.90	1	3,411	0.03%
2018/04/24	0	0.00	3	73.00	72.80	-3	3,429	-0.09%
2018/04/23	10	75.43	1	75.10	74.90	9	3,419	0.26%
2018/04/20	8	75.88	0	0.00	76.00	8	3,428	0.23%
2018/04/19	33	76.03	0	0.00	76.90	33	3,439	0.96%
2018/04/18	24	76.58	3	76.40	76.30	21	3,440	0.61%
2018/04/16	1	78.50	1	78.50	78.60	0	3,410	0.00%
2018/04/12	0	0.00	0	78.60	78.50	0	3,452	0.00%
2018/04/11	4	78.75	2	78.90	78.80	2	3,453	0.06%
2018/04/10	1	77.30	0	0.00	77.70	1	3,446	0.03%
2018/04/09	3	77.67	1	77.50	77.80	2	3,436	0.06%
2018/04/03	8	78.14	0	0.00	78.20	8	3,371	0.24%
2018/04/02	4	79.40	0	0.00	79.20	4	3,358	0.12%
2018/03/31	1	79.20	0	0.00	79.60	1	3,374	0.03%
2018/03/30	1	79.00	4	80.10	80.00	-3	3,364	-0.09%
2018/03/29	5	78.18	0	0.00	78.10	5	3,343	0.15%
2018/03/28	0	0.00	1	78.20	78.40	-1	3,356	-0.03%
2018/03/27	4	78.55	0	0.00	78.40	4	3,370	0.12%
2018/03/26	2	78.00	1	78.10	78.00	1	3,427	0.03%
2018/03/23	3	78.17	5	78.10	78.40	-2	3,463	-0.06%
2018/03/22	0	0.00	51	79.79	79.30	-51	3,466	-1.47%
2018/03/21	0	0.00	1	79.80	79.90	-1	3,443	-0.03%
2018/03/20	6	78.93	1	78.80	79.00	5	3,488	0.14%
2018/03/16	4	79.18	0	0.00	79.10	4	3,490	0.11%
2018/03/15	12	79.43	3	79.60	79.60	9	3,438	0.26%
2018/03/14	7	80.04	1	80.30	80.10	6	3,435	0.17%
2018/03/13	1	81.50	3	81.40	81.70	-2	3,424	-0.06%
2018/03/12	14	80.94	4	81.05	81.20	10	3,469	0.29%
2018/03/09	15	79.62	10	79.70	79.70	5	3,486	0.14%
2018/03/07	15	79.53	2	79.60	78.90	13	3,486	0.37%
2018/03/06	10	79.30	0	0.00	78.90	10	3,619	0.28%
2018/03/05	3	78.40	0	0.00	78.50	3	3,701	0.08%
2018/03/02	2	78.75	1	78.80	78.90	1	3,779	0.03%
2018/03/01	4	79.55	1	80.80	79.70	3	3,870	0.08%
2018/02/27	4	79.95	0	0.00	79.40	4	3,917	0.10%
2018/02/26	2	80.00	0	0.00	79.90	2	3,930	0.05%
2018/02/23	3	79.63	0	0.00	79.40	3	3,963	0.08%
2018/02/22	5	78.76	0	0.00	79.00	5	4,008	0.12%
2018/02/21	7	78.69	5	79.44	80.30	2	3,997	0.05%
2018/02/12	6	78.40	1	78.90	78.30	5	4,036	0.12%
2018/02/09	6.5	77.70	0	0.00	78.50	6.5	4,084	0.16%
2018/02/08	2	79.00	0	0.00	79.20	2	4,135	0.05%
2018/02/06	2	78.90	4	79.48	78.70	-2	4,506	-0.04%
2018/02/05	1	82.20	0	0.00	82.90	1	4,409	0.02%
2018/02/02	2	84.30	0	0.00	84.10	2	4,464	0.04%
2018/02/01	0	0.00	2	84.80	85.00	-2	4,546	-0.04%
2018/01/31	1	83.50	0	0.00	83.40	1	4,596	0.02%
2018/01/30	4	83.60	0	0.00	83.50	4	4,616	0.09%
2018/01/29	8	84.53	0	0.00	84.50	8	4,613	0.17%
2018/01/26	1	86.00	0	0.00	85.60	1	4,648	0.02%
2018/01/25	0	0.00	3	86.87	86.70	-3	4,642	-0.06%
2018/01/24	1	85.80	1	86.30	86.50	0	4,754	0.00%
2018/01/23	1	86.30	4	86.25	86.20	-3	4,991	-0.06%
2018/01/22	3	86.50	0	0.00	86.90	3	5,056	0.06%
2018/01/19	21	88.07	0	0.00	87.40	21	5,104	0.41%
2018/01/18	3	87.50	6	87.27	86.70	-3	5,113	-0.06%
2018/01/17	4	86.78	0	0.00	87.00	4	5,111	0.08%
2018/01/16	1	86.30	7	86.51	86.50	-6	5,143	-0.12%
2018/01/15	3	86.60	2	86.25	86.20	1	5,168	0.02%
2018/01/12	0	0.00	8	85.43	85.60	-8	5,232	-0.15%
2018/01/11	23	84.65	2	84.60	84.60	21	5,265	0.40%
2018/01/10	4	84.30	0	0.00	84.10	4	5,311	0.08%
2018/01/09	0	0.00	3	85.90	85.50	-3	5,335	-0.06%
2018/01/05	1	84.60	0	0.00	85.30	1	5,519	0.02%
2018/01/04	0	0.00	1	84.80	85.10	-1	5,855	-0.02%
2018/01/03	6	84.97	0	0.00	85.10	6	5,923	0.10%
2018/01/02	1	84.60	1	84.90	85.00	0	5,953	0.00%