鴻準 (2354)-群益金鼎-中港券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
61.3
漲跌
▼0.4
漲幅
-0.65%
成交量
7,118張
產業
上市其他電子類股
1008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－群益金鼎-中港券商分點個股進出

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

群益金鼎-中港券商分點個股進出
群益金鼎-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	12	61.43	0	0.00	61.30	12	21,452	0.06%
2024/05/07	15	62.23	1	62.90	61.70	14	21,360	0.07%
2024/05/06	1	61.60	2.1	62.40	62.10	-1.1	21,150	-0.01%
2024/05/03	2	61.00	1.1	61.35	60.70	0.9	20,835	0.00%
2024/05/02	0	0.00	1	60.70	60.70	-1	20,678	0.00%
2024/04/29	1	62.30	5	62.58	62.40	-4	20,438	-0.02%
2024/04/26	1	62.10	3	61.67	61.40	-2	19,997	-0.01%
2024/04/25	1	61.00	1	61.30	60.90	0	19,794	0.00%
2024/04/24	11	61.74	13	61.73	62.00	-2	19,592	-0.01%
2024/04/23	8.1	59.06	22	59.70	60.30	-13.9	18,907	-0.07%
2024/04/22	5	57.10	5	56.70	57.00	0	18,438	0.00%
2024/04/19	10	55.30	1	55.10	55.80	9	18,278	0.05%
2024/04/18	4	56.08	3	55.80	56.50	1	18,105	0.01%
2024/04/16	2	55.15	16	55.77	55.00	-14	17,836	-0.08%
2024/04/15	14	57.33	3	57.80	57.50	11	17,596	0.06%
2024/04/12	4	59.03	0	0.00	58.50	4	17,434	0.02%
2024/04/11	7	58.71	6	59.00	59.10	1	17,226	0.01%
2024/04/10	6	61.48	10	61.78	61.20	-4	16,729	-0.02%
2024/04/09	9	64.03	1	64.10	63.00	8	16,351	0.05%
2024/04/08	5	63.10	5	63.14	63.50	0	15,980	0.00%
2024/04/03	5	63.38	3	63.93	64.00	2	15,670	0.01%
2024/04/02	5	63.98	5	64.94	64.90	0	15,264	0.00%
2024/04/01	7	64.67	3	64.47	63.80	4	14,706	0.03%
2024/03/29	17	63.09	41	63.25	63.00	-24	14,144	-0.17%
2024/03/28	82	66.65	48	67.39	65.10	34	13,289	0.26%
2024/03/27	8	61.49	19	62.36	63.60	-11	10,914	-0.10%
2024/03/26	1	58.90	3	58.67	57.90	-2	9,790	-0.02%
2024/03/25	13	58.91	4	58.90	58.70	9	9,502	0.09%
2024/03/22	7	59.44	12	59.25	59.00	-5	9,239	-0.05%
2024/03/21	20	58.83	12.1	59.13	59.10	7.9	8,698	0.09%
2024/03/20	25	58.60	12	59.53	58.20	13	8,078	0.16%
2024/03/19	4	56.05	5	56.36	58.10	-1	6,912	-0.01%
2024/03/18	2	54.41	1	55.90	55.40	1	6,431	0.02%
2024/03/15	73	56.68	67	56.71	55.60	6	6,066	0.10%
2024/03/14	17	54.40	3	55.50	53.70	14	4,982	0.28%
2024/03/13	9	59.10	16	59.44	58.90	-7	4,239	-0.17%
2024/03/12	0	0.00	6	54.55	55.30	-6	2,479	-0.24%
2024/03/05	2	50.70	0	0.00	50.50	2	1,996	0.10%
2024/03/04	0	0.00	2	49.85	50.00	-2	1,969	-0.10%
2024/02/20	0	0.00	1	50.30	50.30	-1	1,966	-0.05%
2024/02/19	0	50.40	0	0.00	50.30	0	1,984	0.00%
2024/02/16	1	49.45	0	0.00	49.40	1	2,021	0.05%
2024/01/29	0	0.00	3	50.50	50.70	-3	2,046	-0.15%
2024/01/26	0	0.00	1	50.50	50.50	-1	2,051	-0.05%
2024/01/25	1	50.80	1	50.50	50.60	0	2,055	0.00%
2024/01/19	0	0.00	0.1	49.85	49.70	-0.1	2,183	0.00%
2024/01/17	1	50.00	0	0.00	49.65	1	2,182	0.05%
2024/01/08	1	51.60	2	51.80	51.60	-1	2,321	-0.04%
2024/01/05	0	52.00	0	0.00	51.80	0	2,331	0.00%
2023/12/28	6	52.40	0	0.00	52.70	6	2,568	0.23%
2023/12/19	0	51.80	0	0.00	51.60	0	2,959	0.00%
2023/12/14	2	52.00	0	0.00	52.00	2	4,109	0.05%
2023/12/06	1	51.90	1	52.00	52.00	0	4,460	0.00%
2023/12/05	0	0.00	4	53.20	53.10	-4	4,399	-0.09%
2023/12/01	0	53.30	0	0.00	53.20	0	4,468	0.00%
2023/11/30	0.1	53.50	0	0.00	53.30	0.1	4,461	0.00%
2023/11/14	1	52.10	0	0.00	52.30	1	4,459	0.02%
2023/11/07	1	52.60	0	0.00	52.20	1	4,501	0.02%
2023/11/01	0	0.00	4	52.30	52.20	-4	4,596	-0.09%
2023/10/26	0	0.00	2	52.50	52.30	-2	4,608	-0.04%
2023/10/25	1	53.30	0	0.00	53.30	1	4,628	0.02%
2023/10/23	1	52.60	0	0.00	53.50	1	4,929	0.02%
2023/10/20	1	54.60	5	54.66	54.70	-4	5,472	-0.07%
2023/10/19	1	55.10	0	0.00	55.10	1	5,484	0.02%
2023/10/11	0	0.00	2	57.20	57.40	-2	5,704	-0.04%
2023/10/03	0	0.00	0.5	58.00	57.40	-0.5	5,552	-0.01%
2023/10/02	2	57.60	1	57.40	57.60	1	5,518	0.02%
2023/09/27	2.2	55.86	0	0.00	55.90	2.2	5,446	0.04%
2023/09/26	0.3	56.92	0	0.00	56.30	0.3	5,403	0.00%
2023/09/25	0.1	57.50	0	0.00	57.60	0.1	5,400	0.00%
2023/09/22	0	0.00	2	57.50	57.50	-2	5,379	-0.04%
2023/09/21	1	58.30	2	58.30	58.00	-1	5,321	-0.02%
2023/09/20	3	58.90	1	59.50	58.90	2	5,188	0.04%
2023/09/19	14	61.29	14	61.04	60.70	0	4,915	0.00%
2023/09/18	35	58.07	33	57.41	57.10	2	4,282	0.05%
2023/09/15	11	57.60	22	58.33	59.00	-11	4,137	-0.27%
2023/09/14	4	57.35	3	57.43	57.50	1	3,996	0.03%
2023/09/13	2	57.50	2	56.40	56.50	0	3,967	0.00%
2023/09/12	2	56.90	7	57.30	57.30	-5	4,003	-0.12%
2023/09/08	0	0.00	5	57.10	57.10	-5	4,071	-0.12%
2023/09/06	0	0.00	1	57.10	57.10	-1	4,090	-0.02%
2023/09/01	0	0.00	1	56.40	57.00	-1	4,010	-0.02%
2023/08/30	0	0.00	2	55.10	55.30	-2	3,950	-0.05%
2023/08/23	2	54.70	0	0.00	54.80	2	4,121	0.05%
2023/08/17	0	0.00	1	55.30	54.90	-1	4,100	-0.02%
2023/08/16	1	54.50	0	0.00	54.80	1	4,072	0.02%
2023/08/10	3	56.30	0	0.00	56.20	3	4,024	0.07%
2023/08/02	1	54.50	0	0.00	54.50	1	3,906	0.03%
2023/08/01	1	55.80	0	0.00	55.70	1	3,843	0.03%
2023/07/26	1	57.50	0	0.00	57.00	1	3,664	0.03%
2023/07/25	1	59.40	9	59.23	59.50	-8	3,399	-0.24%
2023/07/19	1	56.10	0	0.00	55.90	1	2,738	0.04%
2023/07/18	2	58.70	5.1	57.84	57.40	-3.1	2,693	-0.11%
2023/07/17	0	0.00	1	57.30	57.20	-1	2,560	-0.04%
2023/07/14	0	0.00	1	55.60	56.20	-1	2,497	-0.04%
2023/07/12	0	0.00	1	54.40	54.00	-1	2,351	-0.04%
2023/07/10	2	53.00	0	0.00	52.90	2	2,354	0.08%
2023/07/07	1	52.50	0	0.00	52.90	1	2,353	0.04%
2023/07/06	0	0.00	4	53.50	53.00	-4	2,335	-0.17%
2023/07/05	3	54.03	0	0.00	53.70	3	2,299	0.13%
2023/07/03	0	0.00	14	56.20	56.00	-14	2,320	-0.60%
2023/06/27	1	55.90	0	0.00	55.80	1	2,426	0.04%
2023/06/26	0	0.00	1.1	57.60	57.60	-1.1	2,398	-0.05%
2023/06/15	1	56.50	7	56.73	56.50	-6	2,246	-0.27%
2023/06/14	4	57.23	4	56.85	56.50	0	2,238	0.00%
2023/06/13	1	56.00	4	56.00	55.80	-3	2,150	-0.14%
2023/06/12	3	55.53	0	0.00	55.40	3	2,109	0.14%
2023/06/09	0	0.00	6	54.80	54.60	-6	2,095	-0.29%
2023/06/06	0	0.00	0.3	55.50	55.70	-0.3	2,168	-0.01%
2023/06/02	2	56.10	2	55.90	55.90	0	2,258	0.00%
2023/06/01	2	55.00	0	0.00	55.80	2	2,232	0.09%
2023/05/31	2	54.50	2	55.05	54.30	0	2,170	0.00%
2023/05/23	0	0.00	2	53.90	53.90	-2	2,226	-0.09%
2023/05/17	0	53.10	1	53.50	53.50	-1	2,337	-0.04%
2023/05/08	0	53.50	0	0.00	53.50	0	2,534	0.00%
2023/05/02	0.1	54.20	0	0.00	53.80	0.1	3,026	0.00%
2023/04/27	0	52.90	0	0.00	53.40	0	3,290	0.00%
2023/04/24	0	53.70	1	53.70	53.40	-1	3,305	-0.03%
2023/04/21	0	54.60	0	0.00	53.80	0	3,344	0.00%
2023/04/14	0	0.00	10	54.80	54.80	-10	3,409	-0.29%
2023/04/13	0	0.00	1	55.00	54.70	-1	3,423	-0.03%
2023/04/12	1	55.20	1	55.50	55.30	0	3,444	0.00%
2023/04/10	0	0.00	0.7	55.70	55.50	-0.7	3,501	-0.02%
2023/04/06	0	0.00	7	55.91	56.10	-7	3,468	-0.20%
2023/03/31	0	0.00	3	55.90	55.90	-3	3,415	-0.09%
2023/03/30	0	0.00	1	55.70	55.60	-1	3,385	-0.03%
2023/03/29	10	55.60	2	55.45	55.50	8	3,342	0.24%
2023/03/27	3	54.33	0	0.00	54.00	3	3,260	0.09%
2023/03/24	0	0.00	1	54.20	54.70	-1	3,272	-0.03%
2023/03/22	0.1	53.35	0	0.00	53.30	0.1	3,255	0.00%
2023/03/21	0	53.00	0	0.00	53.30	0	3,332	0.00%
2023/03/20	0	52.40	0	0.00	53.00	0	3,328	0.00%
2023/03/16	1	52.22	0	0.00	51.90	1	3,323	0.03%
2023/03/14	1	52.90	0	0.00	52.90	1	3,392	0.03%
2023/03/10	3	53.93	0	0.00	53.60	3	3,664	0.08%
2023/03/09	1	54.82	0	0.00	54.90	1	3,665	0.03%
2023/03/08	2	55.05	0	0.00	55.20	2	3,746	0.05%
2023/03/07	2	56.10	14	56.48	56.00	-12	3,688	-0.33%
2023/03/02	1	55.00	0	0.00	55.20	1	3,633	0.03%
2023/02/20	5	55.60	5.1	56.00	56.00	-0.1	3,617	0.00%
2023/02/16	1	54.90	1	54.90	55.10	0	3,670	0.00%
2023/02/15	0.5	55.30	0	0.00	54.50	0.5	3,743	0.01%
2023/02/08	0	0.00	3	55.90	55.80	-3	3,710	-0.08%
2023/02/06	0	0.00	3	56.80	56.50	-3	3,643	-0.08%
2023/02/03	0	0.00	10	56.70	56.30	-10	3,593	-0.28%
2023/02/02	1	56.30	0	0.00	56.40	1	3,504	0.03%
2023/02/01	10	54.60	0	0.00	55.00	10	3,320	0.30%
2023/01/31	0	0.00	1	54.50	54.20	-1	3,260	-0.03%
2023/01/30	2	54.65	2	55.40	55.40	0	3,155	0.00%
2023/01/11	0	0.00	1	53.70	53.80	-1	2,937	-0.03%
2023/01/10	0	0.00	2	53.20	53.40	-2	2,918	-0.07%
2023/01/09	8	52.50	8	53.20	53.20	0	2,923	0.00%
2023/01/05	1	51.60	0	0.00	51.00	1	2,871	0.03%
2022/12/28	1	52.30	0	0.00	52.30	1	2,828	0.04%
2022/12/26	0	0.00	1	51.40	51.10	-1	2,790	-0.04%
2022/12/14	1	53.30	1	53.40	53.70	0	2,803	0.00%
2022/12/13	2	53.20	6	53.73	53.70	-4	2,770	-0.14%
2022/12/09	14	53.10	13	53.19	53.20	1	2,735	0.04%
2022/12/06	2	53.00	3	53.23	53.20	-1	2,685	-0.04%
2022/12/05	2	54.70	0	0.00	54.20	2	2,636	0.08%
2022/12/02	10	54.11	13	53.64	54.00	-3	2,540	-0.12%
2022/12/01	0	0.00	5	51.90	51.90	-5	2,378	-0.21%
2022/11/30	0	0.00	4.2	52.04	52.10	-4.2	2,386	-0.18%
2022/11/25	0	0.00	2	49.90	49.95	-2	2,287	-0.09%
2022/11/24	1	50.00	0	0.00	49.85	1	2,284	0.04%
2022/11/23	2	49.85	0	0.00	49.75	2	2,299	0.09%
2022/11/17	0	0.00	1	49.90	49.90	-1	2,354	-0.04%
2022/11/16	1	50.10	0	0.00	50.10	1	2,340	0.04%
2022/11/14	0	0.00	10	48.75	49.50	-10	2,234	-0.45%
2022/11/11	0	0.00	1	48.60	48.85	-1	2,177	-0.05%
2022/11/09	11	48.25	1	48.20	48.20	10	2,098	0.48%
2022/10/21	1	46.20	0	0.00	45.60	1	2,226	0.04%
2022/10/14	9	45.95	9	46.10	46.10	0	2,267	0.00%
2022/10/13	0	0.00	3	45.53	45.25	-3	2,296	-0.13%
2022/10/11	0	0.00	1.5	46.42	46.35	-1.5	2,287	-0.06%
2022/10/06	15	46.60	15	47.00	47.00	0	2,319	0.00%
2022/10/03	2	45.45	0	0.00	45.30	2	2,379	0.08%
2022/09/28	1	45.20	0	0.00	45.15	1	2,452	0.04%
2022/09/26	0	0.00	1	45.90	45.80	-1	2,514	-0.04%
2022/09/23	1	46.90	0	0.00	46.75	1	2,600	0.04%
2022/09/22	1	47.10	0	0.00	47.20	1	2,734	0.04%
2022/09/13	0	0.00	1	49.50	49.80	-1	2,901	-0.03%
2022/09/08	3	47.90	0	0.00	48.10	3	3,178	0.09%
2022/09/07	0	0.00	1	47.30	47.15	-1	3,249	-0.03%
2022/09/06	2	48.75	2	49.30	48.15	0	3,297	0.00%
2022/08/30	1	50.30	0	0.00	50.60	1	3,605	0.03%
2022/08/29	2	50.40	0	0.00	50.20	2	3,669	0.05%
2022/08/25	0	0.00	2	50.70	50.70	-2	4,102	-0.05%
2022/08/24	0	50.70	0	0.00	50.30	0	4,467	0.00%
2022/08/23	1	49.90	0	0.00	50.00	1	6,013	0.02%
2022/08/19	1	50.40	0	0.00	50.60	1	6,346	0.02%
2022/08/16	1	50.30	0	0.00	50.40	1	6,623	0.02%
2022/08/15	4	50.50	0	0.00	50.40	4	6,717	0.06%
2022/08/12	3	50.87	0	0.00	51.10	3	6,721	0.04%
2022/08/11	2	50.50	5	50.20	50.60	-3	6,755	-0.04%
2022/08/10	1	49.80	0	0.00	49.80	1	6,770	0.01%
2022/08/03	0	0.00	8	48.08	48.10	-8	7,121	-0.11%
2022/08/02	1	48.50	0	0.00	48.30	1	7,144	0.01%
2022/08/01	1	49.60	0	0.00	49.50	1	7,140	0.01%
2022/07/27	1	48.61	0	0.00	49.00	1	7,182	0.01%
2022/07/22	1	49.50	0	0.00	49.20	1	7,219	0.01%
2022/07/05	2	46.25	0	0.00	46.55	2	7,137	0.03%
2022/07/04	1	46.00	1	46.25	45.70	0	7,133	0.00%
2022/07/01	3	48.17	1	49.10	47.00	2	7,121	0.03%
2022/06/30	1	50.30	0	0.00	49.30	1	7,040	0.01%
2022/06/24	1	52.90	0	0.00	52.70	1	6,897	0.01%
2022/06/23	0	0.00	3	52.20	52.50	-3	6,879	-0.04%
2022/06/21	2	54.25	0	0.00	54.60	2	6,830	0.03%
2022/06/20	1	54.20	11	53.53	52.90	-10	6,795	-0.15%
2022/06/17	5	54.70	0	0.00	55.50	5	6,680	0.07%
2022/06/16	0	0.00	3	56.60	55.20	-3	6,524	-0.05%
2022/06/15	2	56.40	1	56.80	56.20	1	6,514	0.02%
2022/06/14	0	0.00	1	55.50	56.40	-1	6,485	-0.02%
2022/06/13	2	55.80	0	0.00	55.50	2	6,436	0.03%
2022/06/10	4	56.60	5	56.50	56.40	-1	6,353	-0.02%
2022/06/08	2	56.50	0	0.00	56.40	2	6,213	0.03%
2022/06/06	4.1	56.25	2	56.35	56.30	2.1	6,090	0.03%
2022/06/02	2	56.80	0	0.00	56.50	2	5,993	0.03%
2022/06/01	24	55.60	5	55.78	56.00	19	5,706	0.33%
2022/05/31	1	55.50	0	0.00	54.60	1	5,360	0.02%
2022/05/30	1	54.30	0	0.00	54.30	1	3,832	0.03%
2022/05/23	3	54.27	1	54.10	53.80	2	3,696	0.05%
2022/05/20	1	54.10	0	0.00	54.50	1	3,641	0.03%
2022/05/19	1	54.10	0	0.00	54.00	1	3,686	0.03%
2022/05/18	1	55.00	0	0.00	55.60	1	3,604	0.03%
2022/05/17	0	0.00	2	54.60	54.90	-2	3,578	-0.06%
2022/05/16	1	56.00	0	0.00	55.90	1	3,497	0.03%
2022/05/13	5	58.60	3	58.43	58.50	2	3,385	0.06%
2022/04/29	1	58.50	0	0.00	59.00	1	3,495	0.03%
2022/04/27	0	0.00	1.2	57.86	58.50	-1.2	3,536	-0.03%
2022/04/22	0	60.50	0	0.00	60.60	0	3,496	0.00%
2022/04/08	1	60.70	1	61.00	60.80	0	3,784	0.00%
2022/04/06	3	61.90	0	0.00	61.80	3	3,737	0.08%
2022/03/30	1	62.70	2	62.85	62.60	-1	3,663	-0.03%
2022/03/29	1	63.10	0	0.00	62.70	1	3,649	0.03%
2022/03/23	0	62.80	0	0.00	62.70	0	3,669	0.00%
2022/03/14	0	0.00	1	62.40	62.10	-1	3,671	-0.03%
2022/03/11	0	0.00	3	62.60	62.40	-3	3,733	-0.08%
2022/03/10	3	62.80	0	0.00	63.00	3	3,775	0.08%
2022/03/03	0	0.00	4	64.80	64.70	-4	3,864	-0.10%
2022/03/02	4	64.80	0	0.00	64.80	4	3,932	0.10%
2022/02/21	2	63.90	0	0.00	64.00	2	3,645	0.05%
2022/02/16	2	62.50	1	62.90	62.90	1	3,852	0.03%
2022/02/15	0	62.30	0	0.00	62.00	0	3,898	0.00%
2022/02/14	1	62.00	0	0.00	62.30	1	4,021	0.02%
2022/02/11	0	0.00	1	62.80	63.30	-1	4,071	-0.02%
2022/02/07	2	60.65	0	0.00	60.20	2	4,198	0.05%
2022/01/21	0	0.00	1	62.20	62.00	-1	4,417	-0.02%
2022/01/14	1	62.40	0	0.00	62.40	1	4,656	0.02%
2022/01/13	1	63.40	9	63.00	63.30	-8	4,815	-0.17%
2022/01/11	1	63.50	0	0.00	63.40	1	5,062	0.02%
2022/01/07	1.1	64.65	2	64.30	64.20	-1	5,567	-0.02%
2022/01/06	2	65.60	0	0.00	65.70	2	5,601	0.04%
2022/01/05	7	66.43	1	66.20	66.20	6	5,650	0.11%
2022/01/03	0	0.00	89	64.28	64.20	-89	5,781	-1.54%
2021/12/30	0	0.00	2	65.00	64.90	-2	5,923	-0.03%
2021/12/28	0	0.00	2	65.00	65.00	-2	6,623	-0.03%
2021/12/24	1	64.80	1	65.00	64.60	0	7,497	0.00%
2021/12/21	4	64.10	0	0.00	64.10	4	8,253	0.05%
2021/12/15	1.7	64.12	0	0.00	63.90	1.7	9,158	0.02%
2021/12/14	3	64.07	2	64.45	64.20	1	9,301	0.01%
2021/12/09	1	64.60	2	65.05	65.20	-1	9,552	-0.01%
2021/12/08	1	64.70	0	0.00	64.30	1	9,529	0.01%
2021/12/07	2	64.30	0	0.00	64.30	2	9,514	0.02%
2021/12/02	2	64.50	0	0.00	64.30	2	9,489	0.02%
2021/11/26	1	65.40	2	65.10	65.10	-1	9,469	-0.01%
2021/11/25	12	66.80	1	66.70	66.60	11	9,412	0.12%
2021/11/24	3	66.87	0	0.00	67.10	3	9,427	0.03%
2021/11/23	1.1	66.60	0	0.00	66.60	1.1	9,460	0.01%
2021/11/22	5.1	67.20	0	0.00	67.10	5.1	9,442	0.05%
2021/11/19	2	66.85	0	0.00	66.70	2	9,486	0.02%
2021/11/18	2	66.75	6	67.30	67.10	-4	9,548	-0.04%
2021/11/17	4	67.00	0	0.00	66.90	4	9,682	0.04%
2021/11/16	2.1	67.01	2	67.80	67.30	0.1	9,779	0.00%
2021/11/15	3.3	68.18	0	0.00	68.00	3.3	9,836	0.03%
2021/11/12	2	68.90	1	68.90	68.90	1	9,928	0.01%
2021/11/11	1	70.07	1	69.30	69.30	0	9,930	0.00%
2021/11/10	0	0.00	5	70.22	70.20	-5	9,851	-0.05%
2021/11/09	0	0.00	1	69.60	69.60	-1	9,853	-0.01%
2021/11/05	2	69.50	0	0.00	70.00	2	9,845	0.02%
2021/11/04	1	70.20	14	70.76	70.00	-13	9,782	-0.13%
2021/11/03	2	69.65	1	69.80	69.80	1	9,643	0.01%
2021/11/02	7	69.66	0	0.00	69.10	7	9,609	0.07%
2021/10/29	0	0.00	2	68.40	68.80	-2	9,456	-0.02%
2021/10/28	3	68.67	0	0.00	68.60	3	9,393	0.03%
2021/10/27	0	0.00	8	67.41	67.70	-8	9,316	-0.09%
2021/10/26	1	68.30	0	0.00	68.00	1	9,311	0.01%
2021/10/25	1	67.70	1	68.60	68.30	0	9,279	0.00%
2021/10/22	0	0.00	1	68.00	67.90	-1	9,259	-0.01%
2021/10/21	6	67.42	12	67.63	66.50	-6	9,213	-0.07%
2021/10/19	2	68.05	1	68.20	68.00	1	9,037	0.01%
2021/10/18	91	70.35	0	0.00	68.70	91	8,913	1.02%
2021/10/15	17	70.74	30	69.99	70.80	-13	8,729	-0.15%
2021/10/14	5	68.70	0	0.00	68.50	5	8,527	0.06%
2021/10/13	2	68.60	1	68.30	69.00	1	8,468	0.01%
2021/10/12	3	68.97	2	67.90	67.90	1	8,397	0.01%
2021/10/08	1	70.10	0	0.00	70.10	1	8,305	0.01%
2021/10/06	4	69.50	4	69.35	68.30	0	8,078	0.00%
2021/10/05	5	70.18	2	69.80	71.20	3	7,773	0.04%
2021/10/04	0	0.00	9	70.44	70.90	-9	7,414	-0.12%
2021/10/01	8	69.40	15	68.93	67.60	-7	6,842	-0.10%
2021/09/30	2	69.60	3	70.77	70.30	-1	6,600	-0.02%
2021/09/29	14	68.56	5	68.72	68.70	9	6,218	0.14%
2021/09/28	6	69.18	1	69.30	69.40	5	6,209	0.08%
2021/09/27	3	68.37	0	0.00	68.80	3	6,058	0.05%
2021/09/24	4	69.45	7	68.77	68.70	-3	5,961	-0.05%
2021/09/23	16	67.41	6	67.58	68.00	10	5,645	0.18%
2021/09/22	2	65.20	0	65.30	66.20	2	5,330	0.04%
2021/09/17	0	0.00	2	66.00	66.50	-2	5,240	-0.04%
2021/09/16	1	64.40	0	0.00	64.40	1	5,113	0.02%
2021/09/14	0	0.00	1	63.10	62.80	-1	4,849	-0.02%
2021/09/03	1	64.20	0	0.00	64.90	1	4,952	0.02%
2021/09/01	0	0.00	5	65.90	65.60	-5	4,851	-0.10%
2021/08/31	0	0.00	2	65.60	66.30	-2	4,845	-0.04%
2021/08/30	0	0.00	1	66.00	66.20	-1	4,853	-0.02%
2021/08/27	2	66.50	0	0.00	66.20	2	4,900	0.04%
2021/08/26	0	0.00	1	65.30	65.70	-1	4,919	-0.02%
2021/08/25	1	66.00	2	66.25	65.70	-1	5,051	-0.02%
2021/08/24	1	66.50	1	66.50	65.70	0	5,050	0.00%
2021/08/23	0	0.00	2	67.05	67.30	-2	5,006	-0.04%
2021/08/20	3	65.57	0	0.00	65.90	3	4,871	0.06%
2021/08/19	1	64.80	6	65.07	64.50	-5	4,791	-0.10%
2021/08/18	5	65.72	7	66.33	66.80	-2	4,610	-0.04%
2021/08/17	1	64.10	1	64.40	64.40	0	4,482	0.00%
2021/08/16	6	64.50	1	63.50	63.90	5	4,440	0.11%
2021/08/13	2	64.10	1	64.30	64.00	1	4,433	0.02%
2021/08/12	5	64.10	5	63.44	63.80	0	4,405	0.00%
2021/08/10	1	62.40	0	0.00	62.20	1	4,479	0.02%
2021/08/06	0	0.00	6	63.42	63.70	-6	4,665	-0.13%
2021/08/04	1	62.10	0	0.00	62.10	1	4,972	0.02%
2021/07/30	5	61.90	1	61.80	61.60	4	5,173	0.08%
2021/07/22	0	0.00	4	62.20	62.40	-4	5,708	-0.07%
2021/07/20	2	64.20	2	64.75	64.20	0	5,755	0.00%
2021/07/19	0	0.00	4	65.85	65.80	-4	5,777	-0.07%
2021/07/16	0	0.00	6	66.12	66.50	-6	5,967	-0.10%
2021/07/14	0	0.00	10	65.80	65.80	-10	6,100	-0.16%
2021/07/13	10	66.20	2.1	66.73	66.10	7.9	6,153	0.13%
2021/07/09	0.1	65.10	0	0.00	65.00	0.1	6,253	0.00%
2021/07/08	0	0.00	6	65.55	65.50	-6	6,399	-0.09%
2021/07/07	0	0.00	2	65.60	65.50	-2	6,501	-0.03%
2021/07/05	0	0.00	1	66.90	67.00	-1	6,628	-0.02%
2021/06/23	4	64.90	9	65.34	65.10	-5	7,422	-0.07%
2021/06/22	0	0.00	11	64.09	63.90	-11	7,633	-0.14%
2021/06/21	7	64.40	5	65.70	64.20	2	7,891	0.03%
2021/06/15	1	65.00	0	0.00	65.00	1	9,745	0.01%
2021/06/10	0	0.00	2	63.66	64.20	-2	10,545	-0.02%
2021/06/09	1	63.50	0	0.00	63.40	1	10,719	0.01%
2021/06/04	8	63.93	0	0.00	64.00	8	11,419	0.07%
2021/06/02	0	0.00	1	68.20	65.90	-1	11,547	-0.01%
2021/05/31	8	65.70	6	65.10	65.30	2	11,685	0.02%
2021/05/28	1	64.60	2.8	64.85	64.60	-1.8	11,746	-0.02%
2021/05/25	1	64.20	2	64.30	64.30	-1	12,460	-0.01%
2021/05/24	1	63.00	2	63.50	63.50	-1	13,058	-0.01%
2021/05/21	2	63.50	22	63.20	63.10	-20	13,201	-0.15%
2021/05/18	1	59.30	0	0.00	62.70	1	13,799	0.01%
2021/05/17	0	0.00	1	57.00	57.80	-1	13,988	-0.01%
2021/05/14	0	0.00	9	61.24	60.90	-9	14,093	-0.06%
2021/05/13	0	0.00	12	61.06	61.20	-12	14,457	-0.08%
2021/05/12	12	59.63	1	58.70	59.80	11	14,679	0.07%
2021/05/11	4	63.05	0	0.00	62.00	4	15,153	0.03%
2021/05/07	0	0.00	2	65.55	66.20	-2	15,477	-0.01%
2021/05/06	2	63.85	10	64.30	64.40	-8	15,780	-0.05%
2021/05/05	0	0.00	1	63.90	63.60	-1	16,217	-0.01%
2021/05/04	1	64.80	0	0.00	64.20	1	16,250	0.01%
2021/05/03	20	66.93	0	0.00	66.70	20	16,320	0.12%
2021/04/29	0	0.00	1	69.40	69.00	-1	16,341	-0.01%
2021/04/28	1	69.80	11	69.70	69.70	-10	16,457	-0.06%
2021/04/27	0	0.00	1	70.70	70.70	-1	16,704	-0.01%
2021/04/26	1	69.70	0	0.00	69.60	1	16,916	0.01%
2021/04/23	2	69.05	0	0.00	69.60	2	17,894	0.01%
2021/04/22	6	70.10	2	70.20	69.30	4	19,364	0.02%
2021/04/21	10	71.05	0	0.00	70.80	10	21,177	0.05%
2021/04/20	1	71.00	0	0.00	71.00	1	23,422	0.00%
2021/04/19	5	71.10	1	71.10	71.10	4	24,127	0.02%
2021/04/16	5	71.52	1	71.70	71.70	4	24,288	0.02%
2021/04/15	3	70.67	10	70.60	70.80	-7	24,357	-0.03%
2021/04/14	12	70.28	18	71.52	71.10	-6	24,344	-0.02%
2021/04/13	3	72.63	1	72.00	72.10	2	24,468	0.01%
2021/04/09	0	0.00	16	72.10	72.00	-16	24,711	-0.06%
2021/04/08	1	72.20	0	0.00	72.30	1	24,687	0.00%
2021/04/07	11	72.69	6	72.85	73.10	5	24,603	0.02%
2021/04/06	1	72.10	0	0.00	72.10	1	24,526	0.00%
2021/04/01	3	71.90	7	72.07	71.90	-4	24,495	-0.02%
2021/03/31	16.5	72.91	15	72.71	72.60	1.5	24,416	0.01%
2021/03/30	2	74.25	3	74.47	74.80	-1	24,191	0.00%
2021/03/29	5	74.02	4	74.40	74.10	1	24,121	0.00%
2021/03/26	4	74.28	23	73.93	73.80	-19	24,108	-0.08%
2021/03/25	12	74.61	14	74.84	74.10	-2	24,013	-0.01%
2021/03/24	8	75.64	25	75.82	75.40	-17	23,836	-0.07%
2021/03/23	61	76.24	72	77.76	76.10	-11	23,564	-0.05%
2021/03/22	6	73.35	5	73.22	74.00	1	22,465	0.00%
2021/03/19	12	73.40	9	73.40	73.00	3	22,308	0.01%
2021/03/18	24	74.80	30	74.89	74.80	-6	22,105	-0.03%
2021/03/17	16	74.37	14	74.11	73.40	2	21,765	0.01%
2021/03/16	14	72.96	9	72.72	72.50	5	21,200	0.02%
2021/03/15	25	72.73	12	72.69	72.80	13	21,150	0.06%
2021/03/12	8	72.84	4	72.98	73.30	4	21,192	0.02%
2021/03/11	2	71.20	3	70.70	71.30	-1	21,120	0.00%
2021/03/10	2	69.50	2	69.85	69.60	0	20,960	0.00%
2021/03/09	7	68.36	10	68.75	69.00	-3	20,933	-0.01%
2021/03/08	10	70.13	10	69.61	69.00	0	20,785	0.00%
2021/03/05	9	70.59	3	70.80	70.00	6	20,689	0.03%
2021/03/04	2	70.95	3	71.03	70.50	-1	20,660	0.00%
2021/03/03	7	69.49	11	70.31	70.80	-4	20,431	-0.02%
2021/03/02	0	0.00	2	70.75	69.30	-2	20,303	-0.01%
2021/02/26	4	70.08	3	70.47	70.00	1	20,163	0.00%
2021/02/25	12	71.81	6	73.37	71.30	6	19,931	0.03%
2021/02/24	11	71.75	12	71.33	70.60	-1	19,489	-0.01%
2021/02/23	2	69.45	6	69.43	69.70	-4	18,843	-0.02%
2021/02/22	8	70.20	2	69.85	69.70	6	18,685	0.03%
2021/02/19	6	68.97	3	69.33	69.40	3	18,424	0.02%
2021/02/18	3	70.43	3	70.37	70.20	0	18,213	0.00%
2021/02/17	20	70.39	15	69.74	69.90	5	17,982	0.03%
2021/02/05	16	70.63	20	70.55	70.40	-4	17,708	-0.02%
2021/02/04	16	70.54	14	70.54	70.40	2	17,457	0.01%
2021/02/03	11	72.92	9	72.58	72.50	2	17,039	0.01%
2021/02/02	13	74.42	5	75.20	73.60	8	16,672	0.05%
2021/02/01	10	73.74	1	73.20	74.90	9	15,953	0.06%
2021/01/29	4	77.15	6	75.50	74.80	-2	15,757	-0.01%
2021/01/28	3	76.23	4	76.28	77.20	-1	15,459	-0.01%
2021/01/27	4	77.03	120	76.00	78.20	-116	15,072	-0.77%	大賣/鉅額交易
2021/01/26	2	75.00	0	0.00	74.40	2	14,563	0.01%
2021/01/25	2	75.30	5	76.80	75.30	-3	14,395	-0.02%
2021/01/22	2	74.00	1	75.80	75.60	1	14,088	0.01%
2021/01/21	8	72.73	0	0.00	72.50	8	13,851	0.06%
2021/01/20	2	73.40	72	75.93	72.10	-70	13,646	-0.51%
2021/01/19	5	76.74	27.4	76.69	76.00	-22.4	13,299	-0.17%
2021/01/18	56	75.17	19	76.60	77.30	37	12,960	0.29%
2021/01/15	71	76.31	48	76.53	75.60	23	11,917	0.19%
2021/01/14	72	74.94	57	76.57	76.90	15	10,349	0.14%
2021/01/13	76	70.18	68.1	71.39	72.80	8	8,308	0.10%
2021/01/12	6	67.70	11.2	67.70	67.70	-5.2	5,923	-0.09%
2021/01/11	0	0.00	9	61.60	61.60	-9	5,142	-0.18%
2021/01/08	1	56.00	2	55.00	56.00	-1	4,890	-0.02%
2021/01/07	1	55.30	0	0.00	55.60	1	4,712	0.02%
2021/01/06	5	56.26	24	55.16	55.70	-19	4,613	-0.41%
2021/01/05	23	56.08	1.2	55.75	56.10	21.8	4,309	0.51%
2021/01/04	7	54.84	7	55.20	55.60	0	4,071	0.00%
2020/12/31	2	53.90	0	0.00	53.40	2	3,844	0.05%
2020/12/30	2	53.50	0	0.00	53.60	2	3,760	0.05%
2020/12/29	1	53.40	0	0.00	53.40	1	3,724	0.03%
2020/12/28	22	54.50	0	0.00	54.00	22	3,684	0.60%
2020/12/25	3	53.50	0	0.00	53.70	3	3,627	0.08%
2020/12/24	1	52.80	0	0.00	52.70	1	3,521	0.03%
2020/12/23	1	52.00	0	0.00	52.10	1	3,454	0.03%
2020/12/18	0	0.00	3	52.20	51.90	-3	3,403	-0.09%
2020/12/17	0.4	52.60	0	0.00	52.60	0.4	3,360	0.01%
2020/12/16	1	52.30	0	0.00	52.90	1	3,354	0.03%
2020/12/15	10	52.30	2	52.20	52.00	8	3,341	0.24%
2020/12/14	42	53.30	4	53.20	52.70	38	3,279	1.16%
2020/12/11	0	0.00	4	53.10	53.00	-4	3,205	-0.12%
2020/12/10	2	53.90	3	53.77	53.20	-1	3,128	-0.03%
2020/12/09	4	55.08	2	55.00	54.70	2	2,998	0.07%
2020/12/08	7	55.54	7	55.33	54.70	0	2,877	0.00%
2020/12/07	8	54.51	6	54.83	56.30	2	2,632	0.08%
2020/12/04	3	52.30	0	0.00	52.50	3	2,227	0.13%
2020/12/03	3	52.00	0	0.00	51.60	3	2,175	0.14%
2020/11/30	5	52.44	1	52.60	52.60	4	2,111	0.19%
2020/11/26	1	52.10	0	0.00	52.20	1	2,000	0.05%
2020/11/18	1	51.70	0	0.00	51.80	1	1,948	0.05%
2020/11/16	6	51.60	8	51.44	51.50	-2	1,987	-0.10%
2020/11/13	2	51.20	0	0.00	51.00	2	1,988	0.10%
2020/11/11	0	0.00	1	51.70	52.30	-1	1,952	-0.05%
2020/11/06	1	51.20	0	0.00	51.30	1	1,968	0.05%
2020/10/28	2	50.90	0	0.00	51.00	2	2,052	0.10%
2020/10/23	3	51.40	0	0.00	51.70	3	2,118	0.14%
2020/10/20	0	0.00	1	51.80	51.60	-1	2,272	-0.04%
2020/10/19	20	52.00	0	0.00	51.90	20	2,330	0.86%
2020/10/15	1	51.50	0	0.00	51.40	1	2,494	0.04%
2020/09/30	0	0.00	2	51.60	51.50	-2	2,926	-0.07%
2020/09/25	2	50.20	0	0.00	50.40	2	3,081	0.06%
2020/09/24	1	50.80	0	0.00	50.30	1	3,106	0.03%
2020/09/22	1	51.90	0	0.00	52.00	1	3,132	0.03%
2020/09/17	1	53.10	1	52.90	52.90	0	3,232	0.00%
2020/09/15	2	52.90	0	0.00	53.20	2	3,260	0.06%
2020/09/14	0	0.00	1	52.80	52.80	-1	3,342	-0.03%
2020/09/10	0	0.00	1	52.40	52.30	-1	3,385	-0.03%
2020/09/08	0	0.00	2	52.40	52.30	-2	3,422	-0.06%
2020/08/27	0	0.00	1	53.30	53.10	-1	3,529	-0.03%
2020/08/25	1	52.50	1	52.60	53.10	0	3,558	0.00%
2020/08/24	3	52.00	2	52.00	52.10	1	3,587	0.03%
2020/08/21	1	51.30	0	0.00	51.80	1	3,590	0.03%
2020/08/20	11	53.48	0	0.00	51.20	11	3,581	0.31%
2020/08/18	59	54.04	0	0.00	54.00	59	3,510	1.68%
2020/08/14	1	53.20	0	0.00	53.60	1	3,521	0.03%
2020/08/13	1	53.60	0	0.00	53.10	1	3,519	0.03%
2020/08/11	2	53.85	0	0.00	53.70	2	3,501	0.06%
2020/08/06	0	0.00	1.1	54.70	54.80	-1.1	3,566	-0.03%
2020/08/03	0	0.00	1	54.30	53.90	-1	3,640	-0.03%
2020/07/29	1	53.90	0	0.00	53.70	1	3,676	0.03%
2020/07/27	1	53.60	0	0.00	53.60	1	3,923	0.03%
2020/07/24	1	54.60	0	0.00	54.20	1	3,912	0.03%
2020/07/23	4	55.85	0	0.00	55.30	4	3,881	0.10%
2020/07/22	10	57.91	0	0.00	58.00	10	3,845	0.26%
2020/07/20	2	56.80	0	0.00	56.90	2	3,695	0.05%
2020/07/17	21	57.80	4	58.50	57.70	17	3,632	0.47%
2020/07/16	1	57.70	0	0.00	58.00	1	3,580	0.03%
2020/07/14	6	58.00	0	0.00	57.70	6	3,530	0.17%
2020/07/13	0	0.00	9	58.00	58.00	-9	3,522	-0.26%
2020/07/10	0	0.00	2	57.30	57.10	-2	3,528	-0.06%
2020/07/09	2	58.10	2	58.05	58.00	0	3,536	0.00%
2020/07/08	1	57.80	3	57.80	58.20	-2	3,499	-0.06%
2020/07/07	6	58.00	3	58.40	57.90	3	3,496	0.09%
2020/07/06	5	57.76	7	57.66	57.80	-2	3,540	-0.06%
2020/07/03	9	57.07	0	0.00	57.00	9	3,549	0.25%
2020/07/02	0	0.00	1	57.20	57.40	-1	3,543	-0.03%
2020/07/01	5	57.60	3	57.53	57.00	2	3,542	0.06%
2020/06/30	1	56.00	2	56.00	56.50	-1	3,455	-0.03%
2020/06/24	0	0.00	22	55.96	55.90	-22	3,392	-0.65%
2020/06/22	2	54.20	0	0.00	54.40	2	3,338	0.06%
2020/06/19	4	54.45	1	54.40	54.10	3	3,365	0.09%
2020/06/17	5	54.70	0	0.00	54.50	5	3,313	0.15%
2020/06/16	5	53.98	0	0.00	54.10	5	3,379	0.15%
2020/06/15	2	53.55	0	0.00	53.10	2	3,485	0.06%
2020/06/12	1	53.60	5	53.30	53.80	-4	3,523	-0.11%
2020/06/11	5	54.94	0	0.00	54.50	5	3,600	0.14%
2020/06/09	10	55.37	0	0.00	55.40	10	3,744	0.27%
2020/06/05	1	55.60	1	55.70	55.50	0	3,834	0.00%
2020/06/03	1	55.30	8	55.18	55.20	-7	3,835	-0.18%
2020/05/25	1	53.00	0	0.00	53.20	1	3,859	0.03%
2020/05/20	0	0.00	15	54.70	54.70	-15	3,844	-0.39%
2020/05/18	8	53.74	0	0.00	53.70	8	3,845	0.21%
2020/05/15	5	54.66	0	0.00	54.80	5	3,815	0.13%
2020/05/14	6	55.67	0	0.00	55.50	6	3,778	0.16%
2020/05/13	0	0.00	1	56.80	56.80	-1	3,739	-0.03%
2020/05/12	1	56.90	1	56.70	56.50	0	3,743	0.00%
2020/05/11	0	0.00	14	57.36	57.40	-14	3,742	-0.37%
2020/05/08	2	56.35	0	0.00	56.20	2	3,714	0.05%
2020/05/07	5	55.90	0	0.00	56.00	5	3,679	0.14%
2020/05/06	10	55.87	13	56.27	55.50	-3	3,663	-0.08%
2020/05/05	7	56.11	0	0.00	55.90	7	3,633	0.19%
2020/05/04	7	55.74	0	56.50	56.30	7	3,626	0.19%
2020/04/30	5	57.90	36	58.06	57.60	-31	3,581	-0.87%
2020/04/29	4	54.80	5	55.00	54.90	-1	3,414	-0.03%
2020/04/28	7	54.56	0	0.00	54.60	7	3,425	0.20%
2020/04/27	15	54.59	0	0.00	54.60	15	3,521	0.43%
2020/04/24	3	53.60	3	53.90	53.60	0	3,505	0.00%
2020/04/22	1	53.10	0	0.00	53.10	1	3,514	0.03%
2020/04/21	3	52.93	0	0.00	52.40	3	3,505	0.09%
2020/04/17	11	54.37	5	54.90	54.50	6	3,472	0.17%
2020/04/16	3	54.40	5	54.50	54.00	-2	3,419	-0.06%
2020/04/15	0	0.00	2	54.60	54.50	-2	3,391	-0.06%
2020/04/14	5	54.00	5	54.50	54.30	0	3,367	0.00%
2020/04/13	5	53.62	0	0.00	53.50	5	3,353	0.15%
2020/04/10	4	53.83	0	0.00	54.30	4	3,367	0.12%
2020/04/09	0	0.00	1	55.50	54.80	-1	3,354	-0.03%
2020/04/07	0	0.00	6	51.05	51.20	-6	3,189	-0.19%
2020/04/06	1	49.55	0	0.00	49.95	1	3,167	0.03%
2020/03/27	0	0.00	2	49.90	49.55	-2	3,154	-0.06%
2020/03/26	1	49.95	3	49.82	49.65	-2	3,135	-0.06%
2020/03/25	1	49.95	1	50.00	49.95	0	3,165	0.00%
2020/03/24	2	48.83	0	0.00	48.75	2	3,153	0.06%
2020/03/23	5	47.10	0	0.00	46.95	5	3,187	0.16%
2020/03/20	1	46.90	1	49.50	49.50	0	3,220	0.00%
2020/03/19	3	47.13	0	0.00	46.20	3	3,172	0.09%
2020/03/18	4	50.20	1	50.00	50.00	3	3,119	0.10%
2020/03/16	4	52.78	3	51.90	52.00	1	3,134	0.03%
2020/03/13	0	0.00	3	50.57	53.30	-3	3,082	-0.10%
2020/03/12	7	55.41	1	57.90	55.20	6	2,982	0.20%
2020/03/11	3	58.10	0	0.00	58.10	3	2,899	0.10%
2020/03/10	1	58.10	0	0.00	58.10	1	2,910	0.03%
2020/03/09	4	58.10	3	58.17	58.50	1	2,907	0.03%
2020/03/06	3	58.60	0	0.00	58.50	3	2,863	0.10%
2020/03/05	1	59.60	1	59.80	59.90	0	2,843	0.00%
2020/03/04	0	0.00	1	59.00	59.00	-1	2,858	-0.03%
2020/03/03	5	59.44	0	0.00	59.20	5	2,843	0.18%
2020/03/02	1	58.70	1	58.80	58.70	0	2,850	0.00%
2020/02/13	1	61.40	1	61.70	61.30	0	3,058	0.00%
2020/02/12	1	61.20	0	0.00	61.20	1	3,074	0.03%
2020/02/10	0	0.00	1	60.40	60.40	-1	3,125	-0.03%
2020/02/05	0	0.00	2	61.00	61.00	-2	3,438	-0.06%
2020/02/04	3	59.90	6	60.65	61.00	-3	3,554	-0.08%
2020/02/03	8	58.80	0	0.00	59.30	8	3,564	0.22%
2020/01/31	0.1	60.90	0	0.00	60.50	0.1	3,521	0.00%
2020/01/30	1	60.10	0	0.00	59.80	1	3,507	0.03%
2020/01/20	0	0.00	1	66.10	65.90	-1	3,396	-0.03%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/06	1	65.50	0	0.00	65.30	1	3,461	0.03%
2020/01/02	0	0.00	1	66.50	66.30	-1	3,487	-0.03%
2019/12/30	2	66.80	0	0.00	66.60	2	3,513	0.06%
2019/12/26	0	0.00	2	67.10	67.00	-2	3,489	-0.06%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/23	1	67.30	1	67.50	67.60	0	3,526	0.00%
2019/12/19	0	0.00	1	68.70	68.60	-1	3,560	-0.03%
2019/12/18	0	0.00	2	68.95	69.10	-2	3,545	-0.06%
2019/12/17	4	68.58	1	68.50	68.80	3	3,610	0.08%
2019/12/16	0	0.00	3	69.80	69.20	-3	3,592	-0.08%
2019/12/12	0	0.00	5	69.28	68.80	-5	3,555	-0.14%
2019/12/11	0	0.00	2	68.70	68.80	-2	3,452	-0.06%
2019/12/05	0	0.00	3	67.50	67.50	-3	3,385	-0.09%
2019/11/26	0	0.00	3	67.40	68.50	-3	3,338	-0.09%
2019/11/25	0	0.00	1	67.00	67.20	-1	3,265	-0.03%
2019/11/22	1	67.70	0	0.00	67.40	1	3,274	0.03%
2019/11/19	2	67.20	0	0.00	67.20	2	3,257	0.06%
2019/11/18	0	0.00	2	66.30	66.70	-2	3,230	-0.06%
2019/11/14	7	65.10	0	0.00	65.00	7	3,202	0.22%
2019/11/08	1	68.00	3	67.00	67.00	-2	3,142	-0.06%
2019/11/07	1	66.50	0	0.00	66.70	1	3,104	0.03%
2019/11/06	0	0.00	2	67.10	67.50	-2	3,073	-0.07%
2019/11/05	3	68.70	12	68.55	68.90	-9	3,033	-0.30%
2019/11/04	4	68.55	3	69.40	69.30	1	2,979	0.03%
2019/11/01	9	66.01	4	66.55	67.30	5	2,808	0.18%
2019/10/30	3	65.60	0	0.00	65.50	3	2,742	0.11%
2019/10/28	0	0.00	10	64.80	64.90	-10	2,706	-0.37%
2019/10/25	2	64.80	0	0.00	64.70	2	2,717	0.07%
2019/10/23	5	65.20	5	65.50	65.40	0	2,745	0.00%
2019/10/22	8	66.04	1	65.90	65.70	7	2,779	0.25%
2019/10/21	5	65.20	0	0.00	65.60	5	2,781	0.18%
2019/10/17	0	0.00	1	65.00	65.20	-1	2,780	-0.04%
2019/10/14	0	0.00	1	64.00	63.90	-1	2,818	-0.04%
2019/10/08	0	0.00	2	64.45	64.50	-2	2,855	-0.07%
2019/10/07	4	63.55	0	0.00	63.50	4	2,938	0.14%
2019/10/04	1	65.00	0	0.00	64.80	1	2,897	0.03%
2019/10/01	1	65.50	0	0.00	65.50	1	2,878	0.03%
2019/09/25	0	0.00	2	65.75	66.00	-2	2,787	-0.07%
2019/09/24	0	0.00	1	66.00	66.40	-1	2,755	-0.04%
2019/09/20	1	66.30	0	0.00	65.60	1	2,699	0.04%
2019/09/17	1	63.60	2	63.50	63.80	-1	2,479	-0.04%
2019/09/16	1	64.30	1	64.50	64.70	0	2,502	0.00%
2019/09/12	0	0.00	8	64.20	64.30	-8	2,507	-0.32%
2019/09/10	2	63.30	2	63.20	63.40	0	2,484	0.00%
2019/08/30	0	0.00	3	63.40	63.40	-3	2,492	-0.12%
2019/08/28	1	62.60	0	0.00	62.20	1	2,465	0.04%
2019/08/23	0	0.00	1	63.80	64.30	-1	2,455	-0.04%
2019/08/22	1	63.50	2	63.50	63.40	-1	2,442	-0.04%
2019/08/21	1	63.40	1	62.90	63.30	0	2,467	0.00%
2019/08/20	1	62.40	0	0.00	62.40	1	2,448	0.04%
2019/08/12	1	61.90	0	0.00	61.90	1	2,407	0.04%
2019/08/06	1	59.70	0	0.00	60.80	1	2,402	0.04%
2019/08/05	3	60.73	0	0.00	60.50	3	2,382	0.13%
2019/07/31	0	0.00	1	64.30	64.30	-1	2,308	-0.04%
2019/07/26	2	63.95	0	0.00	64.30	2	2,315	0.09%
2019/07/15	0	0.00	5	66.02	66.10	-5	2,153	-0.23%
2019/07/12	2	66.20	0	0.00	66.10	2	2,251	0.09%
2019/07/11	2	66.00	1	66.30	65.90	1	2,258	0.04%
2019/06/21	2	64.30	2	63.10	64.20	0	2,957	0.00%
2019/06/20	0	0.00	1	63.50	63.60	-1	2,925	-0.03%
2019/06/18	1	61.80	0	0.00	61.40	1	2,912	0.03%
2019/06/17	1	61.70	0	0.00	61.80	1	2,902	0.03%
2019/06/06	3	61.20	0	0.00	61.10	3	3,063	0.10%
2019/06/05	1	61.80	0	0.00	61.50	1	3,074	0.03%
2019/06/04	1	61.70	1	62.10	61.60	0	3,079	0.00%
2019/05/31	1	61.50	0.1	61.80	61.50	0.9	3,098	0.03%
2019/05/29	0	0.00	1	60.20	60.30	-1	3,103	-0.03%
2019/05/17	1	61.50	0	0.00	60.70	1	3,173	0.03%
2019/05/14	1	62.90	1	63.40	63.30	0	3,151	0.00%
2019/05/09	3	66.57	0	0.00	66.10	3	3,183	0.09%
2019/05/08	0	0.00	6	67.98	67.70	-6	3,142	-0.19%
2019/05/07	0	0.00	1	68.60	69.40	-1	3,141	-0.03%
2019/05/06	3	67.63	0	0.00	67.30	3	3,145	0.10%
2019/05/03	1	69.10	2	70.00	70.00	-1	3,111	-0.03%
2019/05/02	0	0.00	1	69.80	69.40	-1	3,103	-0.03%
2019/04/30	0	0.00	10	68.70	69.20	-10	3,097	-0.32%
2019/04/29	1	68.80	1	69.90	69.40	0	3,111	0.00%
2019/04/26	4	68.88	0	0.00	68.90	4	3,156	0.13%
2019/04/25	1	70.10	2	70.05	69.80	-1	3,184	-0.03%
2019/04/22	0	0.00	1	69.80	69.50	-1	3,237	-0.03%
2019/04/19	0	0.00	3	70.20	70.00	-3	3,250	-0.09%
2019/04/18	2	72.10	13	72.94	71.10	-11	3,247	-0.34%
2019/04/17	2	71.80	3	71.97	72.00	-1	3,148	-0.03%
2019/04/16	1	71.20	1.1	70.67	71.20	-0.1	3,099	0.00%
2019/04/15	4	70.28	1	71.10	71.10	3	3,044	0.10%
2019/04/12	3	68.47	2	68.20	68.50	1	2,972	0.03%
2019/04/11	1	67.70	3	67.47	67.30	-2	2,906	-0.07%
2019/04/10	0	0.00	1	67.50	67.30	-1	2,869	-0.03%
2019/04/09	2	66.45	2	66.50	66.80	0	2,774	0.00%
2019/04/08	2	66.80	0	0.00	66.70	2	2,753	0.07%
2019/04/03	0	0.00	1	64.80	65.00	-1	2,644	-0.04%
2019/04/02	10	65.05	10	64.60	64.80	0	2,605	0.00%
2019/04/01	11	64.17	4	63.95	63.80	7	2,515	0.28%
2019/03/29	8	61.66	0	0.00	61.50	8	2,361	0.34%
2019/03/26	0	0.00	1	62.20	62.30	-1	2,285	-0.04%
2019/03/25	1	61.50	0	0.00	61.80	1	2,271	0.04%
2019/03/22	1	62.40	0	0.00	62.60	1	2,252	0.04%
2019/03/15	0	0.00	2	61.80	62.40	-2	2,362	-0.08%
2019/03/11	1	60.70	0	0.00	61.10	1	2,287	0.04%
2019/03/07	1	61.70	0	0.00	61.60	1	2,533	0.04%
2019/03/04	1	61.60	1	62.00	62.20	0	2,653	0.00%
2019/02/27	0	0.00	2	63.05	63.10	-2	2,629	-0.08%
2019/02/26	2	63.90	1	62.90	62.60	1	2,632	0.04%
2019/02/20	0	0.00	6	61.70	62.00	-6	2,649	-0.23%
2019/02/18	3	60.10	3	60.23	60.20	0	2,725	0.00%
2019/02/15	1	60.40	0	0.00	60.30	1	2,726	0.04%
2019/02/12	2	59.80	0	0.00	60.40	2	2,764	0.07%
2019/01/28	0	0.00	2	59.25	59.30	-2	2,712	-0.07%
2019/01/24	0	0.00	1	58.30	58.40	-1	2,696	-0.04%
2019/01/22	2	58.80	0	0.00	58.30	2	2,716	0.07%
2019/01/21	0	0.00	1	59.30	59.20	-1	2,717	-0.04%
2019/01/10	1	58.30	0	0.00	58.30	1	2,715	0.04%
2019/01/04	1	58.20	0	0.00	58.90	1	2,752	0.04%
2019/01/03	0	0.00	2	60.00	60.00	-2	2,882	-0.07%
2019/01/02	1	60.10	0	0.00	60.10	1	2,909	0.03%
2018/12/28	0	0.00	1	60.60	60.50	-1	2,926	-0.03%
2018/12/20	0	0.00	2	60.60	60.30	-2	2,994	-0.07%
2018/12/12	0	0.00	1	60.60	61.00	-1	3,043	-0.03%
2018/12/11	7	59.86	5	59.80	59.80	2	3,016	0.07%
2018/12/06	2	61.75	0	0.00	61.50	2	3,007	0.07%
2018/12/05	0	0.00	10	61.84	62.00	-10	2,967	-0.34%
2018/12/04	1	62.60	0	0.00	62.80	1	3,000	0.03%
2018/12/03	0	0.00	2	63.60	63.30	-2	3,000	-0.07%
2018/11/30	2	60.90	0	0.00	62.20	2	2,962	0.07%
2018/11/29	12	61.71	0	0.00	61.30	12	2,796	0.43%
2018/11/28	0	0.00	1	62.50	62.10	-1	2,739	-0.04%
2018/11/26	0	0.00	2	62.00	61.60	-2	2,706	-0.07%
2018/11/21	0	0.00	2	60.70	61.20	-2	2,730	-0.07%
2018/11/20	1	61.30	1	62.00	61.80	0	2,690	0.00%
2018/11/16	1	62.50	0	0.00	62.50	1	2,639	0.04%
2018/11/13	0	0.00	1	64.80	65.20	-1	2,602	-0.04%
2018/11/12	2	64.65	0	0.00	64.20	2	2,577	0.08%
2018/11/06	1	66.00	0	0.00	66.40	1	2,609	0.04%
2018/10/24	0	0.00	10	65.50	65.00	-10	2,626	-0.38%
2018/10/23	2	65.50	0	0.00	65.00	2	2,615	0.08%
2018/10/19	0	0.00	2	66.60	67.10	-2	2,599	-0.08%
2018/10/12	5	64.94	0	0.00	65.60	5	2,817	0.18%
2018/10/11	0	0.00	6	63.98	64.00	-6	2,844	-0.21%
2018/10/09	1	70.80	0	0.00	70.80	1	2,746	0.04%
2018/10/05	2	72.80	0	0.00	72.10	2	2,753	0.07%
2018/10/01	0	0.00	1	75.30	75.20	-1	2,753	-0.04%
2018/09/26	0	0.00	3	74.67	74.80	-3	2,749	-0.11%
2018/09/20	5	72.76	0	0.00	72.60	5	2,752	0.18%
2018/09/14	1	74.70	0	0.00	74.70	1	2,778	0.04%
2018/09/13	0	0.00	2	74.05	74.30	-2	2,800	-0.07%
2018/09/10	1	73.60	4	75.30	73.50	-3	2,801	-0.11%
2018/08/29	14	78.43	5	79.00	78.10	9	2,803	0.32%
2018/08/28	5	78.00	1	78.00	78.00	4	2,797	0.14%
2018/08/10	0	0.00	2	77.60	77.60	-2	2,860	-0.07%
2018/08/08	0	0.00	1	78.30	78.00	-1	2,890	-0.03%
2018/08/07	1	77.70	0	0.00	77.40	1	2,934	0.03%
2018/08/06	0	0.00	3	77.50	77.70	-3	2,953	-0.10%
2018/08/01	0	0.00	4	77.00	77.20	-4	2,958	-0.14%
2018/07/27	0	0.00	20	76.20	75.60	-20	2,917	-0.69%
2018/07/25	2	76.20	0	0.00	75.80	2	2,889	0.07%
2018/07/24	1	79.00	5	79.52	80.00	-4	2,837	-0.14%
2018/07/23	1	78.50	0	0.00	78.80	1	2,711	0.04%
2018/07/19	0	0.00	5	78.50	78.40	-5	2,671	-0.19%
2018/07/18	2	77.40	0	0.00	77.50	2	2,648	0.08%
2018/07/06	0	0.00	6	72.30	72.60	-6	2,650	-0.23%
2018/07/05	20	73.00	0	0.00	72.70	20	2,658	0.75%
2018/07/03	5	73.10	0	0.00	73.00	5	2,744	0.18%
2018/06/27	0	0.00	2	72.50	72.50	-2	2,742	-0.07%
2018/06/25	0	0.00	1	72.90	72.80	-1	2,720	-0.04%
2018/06/21	2	74.20	0	0.00	74.00	2	2,690	0.07%
2018/06/12	1	76.40	0	0.00	76.70	1	2,731	0.04%
2018/06/08	3	77.40	0	0.00	77.20	3	2,814	0.11%
2018/05/30	1	74.30	4	74.30	74.20	-3	2,753	-0.11%
2018/05/28	2	75.90	0	0.00	75.70	2	2,782	0.07%
2018/05/25	2	75.10	0	0.00	75.10	2	2,787	0.07%
2018/05/18	0	0.00	1	73.70	73.40	-1	2,859	-0.03%
2018/05/14	0	0.00	1	77.90	78.00	-1	3,054	-0.03%
2018/05/08	1	76.10	1	76.10	75.80	0	3,151	0.00%
2018/04/30	0	0.00	1	73.70	73.90	-1	3,319	-0.03%
2018/04/24	0	0.00	2	73.00	72.80	-2	3,429	-0.06%
2018/04/20	2	75.80	0	0.00	76.00	2	3,428	0.06%
2018/04/18	5	77.10	0	0.00	76.30	5	3,440	0.15%
2018/04/17	1	77.80	0	0.00	77.50	1	3,405	0.03%
2018/04/11	2	78.60	1	78.80	78.80	1	3,453	0.03%
2018/04/10	5	77.70	0	0.00	77.70	5	3,446	0.15%
2018/04/09	2	77.30	0	0.00	77.80	2	3,436	0.06%
2018/04/03	2	78.10	0	0.00	78.20	2	3,371	0.06%
2018/03/28	1	78.10	0	0.00	78.40	1	3,356	0.03%
2018/03/23	1	78.10	0	0.00	78.40	1	3,463	0.03%
2018/03/16	3	79.30	0	0.00	79.10	3	3,490	0.09%
2018/03/09	0	0.00	2	80.10	79.70	-2	3,486	-0.06%
2018/03/05	2	78.50	0	0.00	78.50	2	3,701	0.05%
2018/03/01	1	79.60	0.1	80.00	79.70	0.9	3,870	0.02%
2018/02/26	5	80.10	0	0.00	79.90	5	3,930	0.13%
2018/02/22	2	78.90	0	0.00	79.00	2	4,008	0.05%
2018/02/21	3	79.03	0	0.00	80.30	3	3,997	0.08%
2018/02/09	1	77.80	0	0.00	78.50	1	4,084	0.02%
2018/02/08	20	79.10	0	0.00	79.20	20	4,135	0.48%
2018/02/07	2	80.50	0	0.00	80.30	2	4,252	0.05%
2018/02/06	14	79.04	0	0.00	78.70	14	4,506	0.31%
2018/02/02	0.1	84.50	0	0.00	84.10	0.1	4,464	0.00%
2018/01/31	0	0.00	0	83.50	83.40	0	4,596	0.00%
2018/01/30	3	84.00	0	0.00	83.50	3	4,616	0.06%
2018/01/29	0	0.00	3.3	84.66	84.50	-3.3	4,613	-0.07%
2018/01/26	2	85.45	0	0.00	85.60	2	4,648	0.04%
2018/01/22	0	0.00	1	86.70	86.90	-1	5,056	-0.02%
2018/01/18	5	87.10	0	0.00	86.70	5	5,113	0.10%
2018/01/15	1	86.70	5	86.18	86.20	-4	5,168	-0.08%
2018/01/09	0	0.00	1	86.00	85.50	-1	5,335	-0.02%
2018/01/08	1	85.30	1	85.40	85.30	0	5,403	0.00%
2018/01/05	0	0.00	8	85.00	85.30	-8	5,519	-0.14%