鴻準 (2354)-凱基-敦北券商分點個股進出

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－凱基-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-敦北券商分點個股進出
凱基-敦北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	2	63.70	5	63.24	62.40	-3	20,438	-0.01%
2024/04/26	10	61.60	1.1	61.69	61.40	8.9	19,997	0.04%
2024/04/24	4	62.20	20	62.44	62.00	-16	19,592	-0.08%
2024/04/23	23.1	59.73	14	59.62	60.30	9.1	18,907	0.05%
2024/04/22	2	56.30	0	0.00	57.00	2	18,438	0.01%
2024/04/18	2.2	56.09	1	56.10	56.50	1.2	18,105	0.01%
2024/04/17	0	0.00	1	55.80	55.60	-1	17,987	-0.01%
2024/04/16	2	55.55	0	0.00	55.00	2	17,836	0.01%
2024/04/11	3.5	59.85	0	0.00	59.10	3.5	17,226	0.02%
2024/04/10	5.2	62.03	1.2	61.45	61.20	4	16,729	0.02%
2024/04/09	9	63.84	1	64.00	63.00	8	16,351	0.05%
2024/04/08	1.1	62.74	13	62.97	63.50	-11.9	15,980	-0.07%
2024/04/03	2.4	63.57	0	0.00	64.00	2.4	15,670	0.01%
2024/04/02	3	64.20	1	64.80	64.90	2	15,264	0.01%
2024/04/01	7	64.31	2	64.90	63.80	5	14,706	0.03%
2024/03/29	9	63.57	3	63.30	63.00	6	14,144	0.04%
2024/03/28	22.1	65.97	10	66.79	65.10	12.1	13,289	0.09%
2024/03/27	25.1	61.79	55	61.94	63.60	-29.9	10,914	-0.27%
2024/03/26	3	59.03	7.5	58.23	57.90	-4.5	9,790	-0.05%
2024/03/25	4	58.75	7	59.00	58.70	-3	9,502	-0.03%
2024/03/22	25	59.02	29	59.19	59.00	-4	9,239	-0.04%
2024/03/21	4	59.08	3	59.50	59.10	1	8,698	0.01%
2024/03/20	31	58.71	28	59.13	58.20	3	8,078	0.04%
2024/03/19	8	57.04	3	56.37	58.10	5	6,912	0.07%
2024/03/18	1	54.80	1	54.30	55.40	0	6,431	0.00%
2024/03/15	0.5	57.20	5	56.34	55.60	-4.5	6,066	-0.07%
2024/03/14	45	54.44	44	54.18	53.70	1	4,982	0.02%
2024/03/13	27	58.93	25	59.49	58.90	2	4,239	0.05%
2024/03/12	5.1	53.26	2	53.50	55.30	3.1	2,479	0.12%
2024/03/07	0	0.00	1	49.40	50.10	-1	2,041	-0.05%
2024/03/05	6	50.25	0	0.00	50.50	6	1,996	0.30%
2024/03/01	1	49.25	0	0.00	49.30	1	1,953	0.05%
2024/02/29	0	0.00	5	49.71	49.70	-5	1,952	-0.26%
2024/02/27	1	50.00	0	0.00	49.70	1	1,931	0.05%
2024/02/23	0	0.00	0.1	50.50	50.10	-0.1	1,936	-0.01%
2024/01/29	0	0.00	2	50.60	50.70	-2	2,046	-0.10%
2024/01/18	1	49.75	0	0.00	49.60	1	2,193	0.05%
2024/01/08	0	0.00	1	51.80	51.60	-1	2,321	-0.04%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2024/01/03	1	52.30	0	0.00	52.10	1	2,429	0.04%
2023/12/15	0	0.00	2	52.00	52.00	-2	3,417	-0.06%
2023/12/14	0	0.00	2	51.70	52.00	-2	4,109	-0.05%
2023/12/06	2	52.00	0	0.00	52.00	2	4,460	0.04%
2023/11/30	0	0.00	1	53.50	53.30	-1	4,461	-0.02%
2023/11/14	0	0.00	5	52.30	52.30	-5	4,459	-0.11%
2023/11/13	2	52.40	0	0.00	52.30	2	4,457	0.04%
2023/11/10	1	52.20	0	0.00	52.20	1	4,482	0.02%
2023/11/08	1	52.40	0	0.00	52.20	1	4,509	0.02%
2023/11/06	2	52.30	0	0.00	52.50	2	4,527	0.04%
2023/10/31	1	52.20	2	52.55	52.40	-1	4,583	-0.02%
2023/10/27	0	0.00	2	52.85	52.90	-2	4,570	-0.04%
2023/10/23	0	0.00	10	53.42	53.50	-10	4,929	-0.20%
2023/10/20	1	54.40	0	0.00	54.70	1	5,472	0.02%
2023/10/19	1	55.00	0	0.00	55.10	1	5,484	0.02%
2023/10/18	1	55.80	0	0.00	55.50	1	5,484	0.02%
2023/10/13	2	57.40	0	0.00	57.20	2	5,601	0.04%
2023/10/12	0	0.00	4	57.78	58.00	-4	5,683	-0.07%
2023/10/06	1	56.90	0	0.00	56.50	1	5,731	0.02%
2023/10/02	1	57.00	2	57.55	57.60	-1	5,518	-0.02%
2023/09/28	1	56.10	0.1	57.80	57.70	0.9	5,487	0.02%
2023/09/27	0	0.00	4	55.95	55.90	-4	5,446	-0.07%
2023/09/26	2	56.65	1	57.30	56.30	1	5,403	0.02%
2023/09/25	1	57.20	0	0.00	57.60	1	5,400	0.02%
2023/09/22	1	57.50	0	0.00	57.50	1	5,379	0.02%
2023/09/21	1	58.60	9	59.00	58.00	-8	5,321	-0.15%
2023/09/20	8	59.94	0	0.00	58.90	8	5,188	0.15%
2023/09/19	14	61.30	3	61.20	60.70	11	4,915	0.22%
2023/09/15	2	57.75	1	58.80	59.00	1	4,137	0.02%
2023/09/14	0	0.00	1	57.50	57.50	-1	3,996	-0.03%
2023/09/06	0	0.00	1	57.10	57.10	-1	4,090	-0.02%
2023/09/01	0	0.00	6	56.75	57.00	-6	4,010	-0.15%
2023/08/25	4	55.00	0	0.00	54.80	4	4,107	0.10%
2023/08/16	1	54.70	0	0.00	54.80	1	4,072	0.02%
2023/08/15	0	0.00	1	55.60	55.50	-1	4,056	-0.02%
2023/08/14	2	55.30	0	0.00	55.70	2	4,055	0.05%
2023/08/10	1	56.30	0	0.00	56.20	1	4,024	0.02%
2023/08/09	0	0.00	1	57.00	56.90	-1	3,989	-0.03%
2023/08/07	0	0.00	2	56.60	56.20	-2	3,944	-0.05%
2023/08/02	1	54.60	0	0.00	54.50	1	3,906	0.03%
2023/08/01	1	56.10	0	0.00	55.70	1	3,843	0.03%
2023/07/26	6	58.77	1	57.20	57.00	5	3,664	0.14%
2023/07/25	3	59.63	3	58.87	59.50	0	3,399	0.00%
2023/07/24	0	0.00	4	54.15	55.00	-4	2,796	-0.14%
2023/07/21	2	54.40	0	0.00	54.30	2	2,766	0.07%
2023/07/19	1	56.40	0	0.00	55.90	1	2,738	0.04%
2023/07/18	1	57.70	0	0.00	57.40	1	2,693	0.04%
2023/07/17	1	57.20	10.1	57.12	57.20	-9.1	2,560	-0.35%
2023/07/14	2	56.05	1	55.80	56.20	1	2,497	0.04%
2023/07/13	4	55.63	6	55.42	54.90	-2	2,433	-0.08%
2023/07/10	1	52.90	0	0.00	52.90	1	2,354	0.04%
2023/07/06	3	53.40	0	0.00	53.00	3	2,335	0.13%
2023/07/03	1	56.30	0	0.00	56.00	1	2,320	0.04%
2023/06/30	50	55.60	0	0.00	55.60	50	2,322	2.15%
2023/06/27	51	56.00	0	0.00	55.80	51	2,426	2.10%
2023/06/26	2	57.90	5	57.60	57.60	-3	2,398	-0.13%
2023/06/19	1	56.10	0	0.00	56.50	1	2,318	0.04%
2023/06/14	1	56.10	1	57.40	56.50	0	2,238	0.00%
2023/06/13	0	0.00	1	56.00	55.80	-1	2,150	-0.05%
2023/06/12	2	55.80	0	0.00	55.40	2	2,109	0.09%
2023/06/09	0.1	54.80	0	0.00	54.60	0.1	2,095	0.00%
2023/06/08	1	54.90	0	0.00	55.00	1	2,106	0.05%
2023/06/07	0	0.00	1	55.30	55.30	-1	2,153	-0.05%
2023/06/06	0	0.00	1	55.80	55.70	-1	2,168	-0.05%
2023/06/02	0	0.00	1	56.20	55.90	-1	2,258	-0.04%
2023/06/01	1	55.10	0	0.00	55.80	1	2,232	0.04%
2023/05/25	0	0.00	2	53.60	53.60	-2	2,188	-0.09%
2023/05/17	0	0.00	2	53.35	53.50	-2	2,337	-0.09%
2023/04/21	1	54.30	0	0.00	53.80	1	3,344	0.03%
2023/04/20	0	0.00	1	54.40	54.40	-1	3,354	-0.03%
2023/04/19	0	0.00	3	55.60	55.00	-3	3,398	-0.09%
2023/04/13	0	0.00	2	54.90	54.70	-2	3,423	-0.06%
2023/03/30	1	55.50	0	0.00	55.60	1	3,385	0.03%
2023/03/29	9	55.07	1	55.00	55.50	8	3,342	0.24%
2023/03/28	0	0.00	1	53.50	53.50	-1	3,252	-0.03%
2023/03/24	0	0.00	4	54.60	54.70	-4	3,272	-0.12%
2023/03/13	2	53.10	0	0.00	53.60	2	3,484	0.06%
2023/03/09	0	55.10	2.1	55.09	54.90	-2	3,665	-0.06%
2023/03/07	1	56.60	0	0.00	56.00	1	3,688	0.03%
2023/03/06	1	55.70	0	0.00	55.90	1	3,654	0.03%
2023/02/23	0	0.00	1	56.20	56.00	-1	3,592	-0.03%
2023/02/21	0	0.00	1	55.70	55.70	-1	3,561	-0.03%
2023/02/20	0	0.00	1	56.10	56.00	-1	3,617	-0.03%
2023/02/13	1	55.10	0	0.00	54.90	1	3,778	0.03%
2023/02/10	1	55.00	0	0.00	54.60	1	3,788	0.03%
2023/02/02	0	0.00	50	55.20	56.40	-50	3,504	-1.43%
2023/01/31	0	0.00	30	54.80	54.20	-30	3,260	-0.92%
2023/01/30	31	55.89	1	55.70	55.40	30	3,155	0.95%
2023/01/13	1	53.30	1	53.00	52.60	0	2,934	0.00%
2023/01/09	0	0.00	10	53.10	53.20	-10	2,923	-0.34%
2023/01/06	1	51.90	1	52.40	52.40	0	2,890	0.00%
2022/12/29	10	51.25	0	0.00	51.00	10	2,841	0.35%
2022/12/28	0	0.00	4	52.00	52.30	-4	2,828	-0.14%
2022/12/23	4	51.48	0	0.00	51.40	4	2,805	0.14%
2022/12/22	0	0.00	12	51.98	52.00	-12	2,833	-0.42%
2022/12/15	0	0.00	5	53.50	53.80	-5	2,802	-0.18%
2022/12/13	1	53.90	2	53.75	53.70	-1	2,770	-0.04%
2022/12/08	1	52.80	0	0.00	52.70	1	2,718	0.04%
2022/12/06	0	0.00	2	53.10	53.20	-2	2,685	-0.07%
2022/12/05	2	54.70	1	54.20	54.20	1	2,636	0.04%
2022/12/02	1	54.50	1	54.10	54.00	0	2,540	0.00%
2022/11/25	0	0.00	1	49.90	49.95	-1	2,287	-0.04%
2022/11/16	1	50.60	2	50.05	50.10	-1	2,340	-0.04%
2022/11/11	0	0.00	1	48.75	48.85	-1	2,177	-0.05%
2022/11/09	0	0.00	6	48.28	48.20	-6	2,098	-0.29%
2022/10/24	0	0.00	1	45.90	45.95	-1	2,225	-0.04%
2022/10/18	1	46.40	0	0.00	46.30	1	2,214	0.05%
2022/10/14	1	46.25	1	46.25	46.10	0	2,267	0.00%
2022/10/06	2	47.00	0	0.00	47.00	2	2,319	0.09%
2022/09/21	0	0.00	1	47.35	47.35	-1	2,775	-0.04%
2022/09/12	2	49.00	0	0.00	49.00	2	3,011	0.07%
2022/09/05	6	50.00	0	0.00	50.10	6	3,312	0.18%
2022/09/02	0	0.00	2	50.20	50.10	-2	3,404	-0.06%
2022/09/01	0	0.00	3	50.20	50.20	-3	3,454	-0.09%
2022/08/25	5	50.70	0	0.00	50.70	5	4,102	0.12%
2022/08/17	4	50.70	0	0.00	50.40	4	6,540	0.06%
2022/08/15	2	50.50	0	0.00	50.40	2	6,717	0.03%
2022/08/11	0	0.00	1	50.40	50.60	-1	6,755	-0.01%
2022/08/04	0	0.00	1	47.75	47.95	-1	7,101	-0.01%
2022/08/03	1	48.10	0	0.00	48.10	1	7,121	0.01%
2022/08/01	0	0.00	2	48.95	49.50	-2	7,140	-0.03%
2022/07/29	1	49.60	0	0.00	49.25	1	7,144	0.01%
2022/07/26	3	48.92	0	0.00	48.70	3	7,202	0.04%
2022/07/25	4	49.26	0	0.00	49.20	4	7,216	0.06%
2022/07/22	5	49.20	0	0.00	49.20	5	7,219	0.07%
2022/07/19	1	46.85	0	0.00	46.90	1	7,176	0.01%
2022/07/18	4	46.80	4	46.90	47.00	0	7,226	0.00%
2022/07/14	1	46.80	0	0.00	46.80	1	7,239	0.01%
2022/07/08	2	46.05	0	0.00	46.05	2	7,190	0.03%
2022/07/07	0	0.00	0	46.10	46.25	0	7,184	0.00%
2022/07/06	50	45.55	0	0.00	45.10	50	7,162	0.70%
2022/07/04	1	46.40	0	0.00	45.70	1	7,133	0.01%
2022/07/01	0	0.00	3	47.65	47.00	-3	7,121	-0.04%
2022/06/30	1	49.80	0	0.00	49.30	1	7,040	0.01%
2022/06/29	0	0.00	11	52.12	52.20	-11	6,921	-0.16%
2022/06/23	50	52.40	0	0.00	52.50	50	6,879	0.73%
2022/06/22	10	54.60	0	0.00	53.20	10	6,844	0.15%
2022/06/17	0	0.00	1	54.60	55.50	-1	6,680	-0.01%
2022/06/15	3	56.87	0	0.00	56.20	3	6,514	0.05%
2022/06/14	0	0.00	1	55.50	56.40	-1	6,485	-0.02%
2022/06/13	1	55.50	0	0.00	55.50	1	6,436	0.02%
2022/06/10	1	56.60	0	0.00	56.40	1	6,353	0.02%
2022/06/09	1	56.50	0	0.00	56.40	1	6,310	0.02%
2022/06/07	1	56.80	0	0.00	56.20	1	6,155	0.02%
2022/06/06	1	56.10	0	0.00	56.30	1	6,090	0.02%
2022/06/02	1	57.20	0	0.00	56.50	1	5,993	0.02%
2022/06/01	3	56.27	1	56.10	56.00	2	5,706	0.04%
2022/05/30	1	53.90	0	0.00	54.30	1	3,832	0.03%
2022/05/25	2	53.80	0	0.00	54.40	2	3,678	0.05%
2022/05/24	0	0.00	1	53.40	53.20	-1	3,683	-0.03%
2022/05/17	1	54.50	20	55.20	54.90	-19	3,578	-0.53%
2022/05/16	1	57.50	0	0.00	55.90	1	3,497	0.03%
2022/05/13	3	58.53	1	58.50	58.50	2	3,385	0.06%
2022/05/11	0	0.00	1	61.70	61.30	-1	3,294	-0.03%
2022/04/29	1	58.80	0	0.00	59.00	1	3,495	0.03%
2022/04/26	0	0.00	1	59.50	59.40	-1	3,534	-0.03%
2022/04/19	0	0.00	0.3	60.97	60.10	-0.3	3,474	-0.01%
2022/04/15	2	60.50	0	0.00	60.60	2	3,480	0.06%
2022/04/12	3	60.20	0	0.00	60.20	3	3,788	0.08%
2022/04/11	1	60.10	0	0.00	60.20	1	3,787	0.03%
2022/03/31	1	63.20	0	0.00	62.80	1	3,688	0.03%
2022/03/29	1	62.70	0	0.00	62.70	1	3,649	0.03%
2022/03/28	0	0.00	2	62.70	63.20	-2	3,650	-0.05%
2022/03/18	0.1	62.40	1	63.00	62.70	-0.9	3,685	-0.02%
2022/03/17	2	62.60	2	62.80	62.90	0	3,647	0.00%
2022/03/14	1	62.30	0	0.00	62.10	1	3,671	0.03%
2022/03/10	0	0.00	3.2	62.81	63.00	-3.2	3,775	-0.08%
2022/03/08	3	62.30	1	62.40	61.90	2	3,808	0.05%
2022/03/07	22.2	62.08	0	0.00	62.60	22.2	3,803	0.58%
2022/03/02	0	0.00	1.1	64.78	64.80	-1.1	3,932	-0.03%
2022/02/25	0	0.00	1	64.00	63.80	-1	3,836	-0.03%
2022/02/24	30	63.61	0	0.00	63.70	30	3,779	0.79%
2022/02/23	0	0.00	1.1	64.65	64.60	-1.1	3,696	-0.03%
2022/02/21	4	63.78	0	0.00	64.00	4	3,645	0.11%
2022/02/14	0.1	62.40	0	0.00	62.30	0.1	4,021	0.00%
2022/02/10	0	0.00	2	63.50	63.60	-2	4,106	-0.05%
2022/02/07	1	60.00	0	0.00	60.20	1	4,198	0.02%
2022/01/26	2.2	60.50	0	0.00	60.00	2.2	4,219	0.05%
2022/01/20	1	61.70	0	0.00	62.00	1	4,457	0.02%
2022/01/12	1	62.80	0	0.00	63.30	1	4,944	0.02%
2022/01/11	1	63.60	0	0.00	63.40	1	5,062	0.02%
2022/01/10	0	0.00	1	64.00	64.00	-1	5,313	-0.02%
2022/01/07	2	65.20	4	65.65	64.20	-2	5,567	-0.04%
2022/01/06	1	65.70	0	0.00	65.70	1	5,601	0.02%
2022/01/05	3	66.70	3	66.60	66.20	0	5,650	0.00%
2022/01/04	0	0.00	0	64.60	64.50	0	5,601	0.00%
2021/12/30	0	0.00	2	65.05	64.90	-2	5,923	-0.03%
2021/12/28	1	64.90	0	0.00	65.00	1	6,623	0.02%
2021/12/27	0	0.00	1	65.00	65.00	-1	7,234	-0.01%
2021/12/24	1	64.90	1	65.00	64.60	0	7,497	0.00%
2021/12/17	1	63.60	0	0.00	63.90	1	8,733	0.01%
2021/12/16	1	64.00	0	0.00	64.00	1	9,052	0.01%
2021/12/14	2	64.05	0	0.00	64.20	2	9,301	0.02%
2021/12/10	1	65.40	1	65.60	65.30	0	9,585	0.00%
2021/12/07	2	64.35	0	0.00	64.30	2	9,514	0.02%
2021/11/29	3	65.50	0	0.00	65.00	3	9,497	0.03%
2021/11/26	1	65.50	0	0.00	65.10	1	9,469	0.01%
2021/11/25	0	0.00	3	66.80	66.60	-3	9,412	-0.03%
2021/11/23	1	67.00	0	0.00	66.60	1	9,460	0.01%
2021/11/19	0	0.00	1	67.00	66.70	-1	9,486	-0.01%
2021/11/18	0	0.00	3	67.13	67.10	-3	9,548	-0.03%
2021/11/17	3	67.10	0	0.00	66.90	3	9,682	0.03%
2021/11/16	1	67.70	0	0.00	67.30	1	9,779	0.01%
2021/11/15	1	68.40	0.1	68.40	68.00	0.9	9,836	0.01%
2021/11/12	2	69.15	0	0.00	68.90	2	9,928	0.02%
2021/11/11	3	69.90	13	71.10	69.30	-10	9,930	-0.10%
2021/11/04	0	0.00	11	70.27	70.00	-11	9,782	-0.11%
2021/11/03	0	0.00	5	69.72	69.80	-5	9,643	-0.05%
2021/11/02	3	69.47	7	69.61	69.10	-4	9,609	-0.04%
2021/10/29	1	68.60	1	68.70	68.80	0	9,456	0.00%
2021/10/28	0	0.00	4	68.68	68.60	-4	9,393	-0.04%
2021/10/27	1	67.40	1	67.80	67.70	0	9,316	0.00%
2021/10/25	2	68.30	12	68.36	68.30	-10	9,279	-0.11%
2021/10/22	2	66.95	1	67.90	67.90	1	9,259	0.01%
2021/10/21	4	67.18	0	0.00	66.50	4	9,213	0.04%
2021/10/20	2	67.70	3	68.50	67.90	-1	9,154	-0.01%
2021/10/19	4	68.18	0	0.00	68.00	4	9,037	0.04%
2021/10/18	11	69.08	1	70.40	68.70	10	8,913	0.11%
2021/10/15	6	70.73	7	70.64	70.80	-1	8,729	-0.01%
2021/10/13	0	0.00	4	68.65	69.00	-4	8,468	-0.05%
2021/10/12	2	68.80	0	0.00	67.90	2	8,397	0.02%
2021/10/08	1	69.60	3	70.17	70.10	-2	8,305	-0.02%
2021/10/07	8	69.60	2	69.65	69.40	6	8,151	0.07%
2021/10/06	107	69.27	100	68.54	68.30	7	8,078	0.09%	大買/
2021/10/05	4	69.70	4	70.50	71.20	0	7,773	0.00%
2021/10/04	1	70.90	7	70.37	70.90	-6	7,414	-0.08%
2021/10/01	1	67.60	0	0.00	67.60	1	6,842	0.01%
2021/09/30	86	70.42	316	70.37	70.30	-230	6,600	-3.48%	大賣/鉅額交易
2021/09/29	0	0.00	3.3	68.55	68.70	-3.3	6,218	-0.05%
2021/09/28	3	69.10	2	68.85	69.40	1	6,209	0.02%
2021/09/27	2	68.40	0	0.00	68.80	2	6,058	0.03%
2021/09/24	202	69.00	2	68.90	68.70	200	5,961	3.35%	大買/鉅額交易
2021/09/23	7.3	67.34	11	66.15	68.00	-3.7	5,645	-0.07%
2021/09/22	0	0.00	1	64.90	66.20	-1	5,330	-0.02%
2021/09/17	2	66.45	2	66.05	66.50	0	5,240	0.00%
2021/09/16	1	65.10	0	0.00	64.40	1	5,113	0.02%
2021/09/15	15	65.10	4	65.38	65.00	11	5,073	0.22%
2021/09/14	0	0.00	1	63.20	62.80	-1	4,849	-0.02%
2021/09/13	0.1	63.30	0	0.00	63.00	0.1	4,862	0.00%
2021/09/10	1	63.40	0	0.00	63.50	1	4,890	0.02%
2021/09/09	1	63.30	1	63.20	63.50	0	5,004	0.00%
2021/09/08	1	63.80	0	0.00	62.90	1	5,002	0.02%
2021/08/31	0	0.00	1	65.60	66.30	-1	4,845	-0.02%
2021/08/27	0	0.00	3	66.23	66.20	-3	4,900	-0.06%
2021/08/26	2	65.25	0	0.00	65.70	2	4,919	0.04%
2021/08/24	1	66.50	1	66.10	65.70	0	5,050	0.00%
2021/08/23	0	0.00	36	66.81	67.30	-36	5,006	-0.72%
2021/08/19	2	64.30	0	0.00	64.50	2	4,791	0.04%
2021/08/18	0	0.00	3	65.17	66.80	-3	4,610	-0.07%
2021/08/17	0	0.00	1	64.30	64.40	-1	4,482	-0.02%
2021/08/13	0	0.00	2	64.10	64.00	-2	4,433	-0.05%
2021/08/11	0	0.00	2	62.85	63.30	-2	4,404	-0.05%
2021/08/10	2	62.15	0	0.00	62.20	2	4,479	0.04%
2021/08/09	1	62.90	0	0.00	62.80	1	4,608	0.02%
2021/08/06	0	0.00	2	63.70	63.70	-2	4,665	-0.04%
2021/08/05	6	62.60	6	63.25	63.20	0	4,772	0.00%
2021/08/04	0	0.00	2	62.15	62.10	-2	4,972	-0.04%
2021/07/30	1	62.00	0	0.00	61.60	1	5,173	0.02%
2021/07/29	1	62.70	0	0.00	62.70	1	5,196	0.02%
2021/07/28	1	62.50	0	0.00	62.20	1	5,306	0.02%
2021/07/27	1	63.10	1	63.00	62.50	0	5,499	0.00%
2021/07/26	1	62.00	2	63.00	63.10	-1	5,680	-0.02%
2021/07/23	1	62.10	1	62.80	62.60	0	5,639	0.00%
2021/07/21	0.1	63.50	2	63.10	63.00	-1.9	5,794	-0.03%
2021/07/16	1	66.10	0	0.00	66.50	1	5,967	0.02%
2021/07/13	1	66.60	0	0.00	66.10	1	6,153	0.02%
2021/07/05	0	0.00	1.5	66.67	67.00	-1.5	6,628	-0.02%
2021/07/01	10	65.00	0	0.00	65.10	10	6,709	0.15%
2021/06/30	0	0.00	1	66.10	65.70	-1	6,760	-0.01%
2021/06/25	0	0.00	1	66.00	65.60	-1	7,238	-0.01%
2021/06/23	0	0.00	2	65.15	65.10	-2	7,422	-0.03%
2021/06/21	1	64.30	0	0.00	64.20	1	7,891	0.01%
2021/06/18	0	0.00	0.5	65.70	65.70	-0.5	8,989	-0.01%
2021/06/17	1	65.00	1	65.00	65.00	0	9,076	0.00%
2021/06/11	0	0.00	3	65.20	64.90	-3	10,415	-0.03%
2021/06/09	3	63.40	0	0.00	63.40	3	10,719	0.03%
2021/06/07	1	63.80	0	0.00	63.50	1	11,381	0.01%
2021/06/04	1	63.80	0	0.00	64.00	1	11,419	0.01%
2021/06/03	2	65.55	1	65.10	65.10	1	11,503	0.01%
2021/06/02	1	68.40	0	0.00	65.90	1	11,547	0.01%
2021/05/25	0	0.00	5	64.20	64.30	-5	12,460	-0.04%
2021/05/18	1	62.70	0	0.00	62.70	1	13,799	0.01%
2021/05/14	1	62.00	1	61.30	60.90	0	14,093	0.00%
2021/05/13	0	0.00	6	60.18	61.20	-6	14,457	-0.04%
2021/05/11	0	0.00	0.3	62.80	62.00	-0.3	15,153	0.00%
2021/05/07	1	66.10	1	66.00	66.20	0	15,477	0.00%
2021/05/06	5	64.30	1	63.60	64.40	4	15,780	0.03%
2021/05/05	38	64.74	0.4	64.00	63.60	37.6	16,217	0.23%
2021/05/04	2	63.50	10	64.50	64.20	-8	16,250	-0.05%
2021/05/03	7	66.50	2	67.80	66.70	5	16,320	0.03%
2021/04/29	0	0.00	1	69.60	69.00	-1	16,341	-0.01%
2021/04/28	0	0.00	1	70.00	69.70	-1	16,457	-0.01%
2021/04/27	0	0.00	2	70.85	70.70	-2	16,704	-0.01%
2021/04/23	2	69.80	0	0.00	69.60	2	17,894	0.01%
2021/04/22	16	69.63	1	69.70	69.30	15	19,364	0.08%
2021/04/21	16	70.96	0	0.00	70.80	16	21,177	0.08%
2021/04/20	20	71.00	0	0.00	71.00	20	23,422	0.09%
2021/04/19	2	71.20	0	0.00	71.10	2	24,127	0.01%
2021/04/16	0	0.00	5.4	71.51	71.70	-5.4	24,288	-0.02%
2021/04/15	2	70.35	0	0.00	70.80	2	24,357	0.01%
2021/04/14	22	71.29	1	70.90	71.10	21	24,344	0.09%
2021/04/13	6	72.25	2.3	72.21	72.10	3.8	24,468	0.02%
2021/04/12	1	72.20	0	0.00	72.10	1	24,572	0.00%
2021/04/09	2	72.00	7	72.19	72.00	-5	24,711	-0.02%
2021/04/08	0	0.00	9	72.30	72.30	-9	24,687	-0.04%
2021/04/07	1	72.90	3	72.60	73.10	-2	24,603	-0.01%
2021/04/01	40	71.95	2	72.05	71.90	38	24,495	0.16%
2021/03/31	79.1	73.14	4	72.90	72.60	75.1	24,416	0.31%
2021/03/30	5	74.62	20	74.45	74.80	-15	24,191	-0.06%
2021/03/29	1	74.00	1	74.11	74.10	0	24,121	0.00%
2021/03/26	6	74.07	0	0.00	73.80	6	24,108	0.02%
2021/03/25	41.2	74.71	9	74.19	74.10	32.2	24,013	0.13%
2021/03/24	3	75.50	3	75.47	75.40	0	23,836	0.00%
2021/03/23	125	77.46	119.8	76.62	76.10	5.2	23,564	0.02%	大買/大賣/
2021/03/22	8.1	73.09	8	73.56	74.00	0.1	22,465	0.00%
2021/03/19	43.2	73.35	2.3	73.34	73.00	40.9	22,308	0.18%
2021/03/18	23.1	74.73	10.1	74.87	74.80	13	22,105	0.06%
2021/03/17	4.3	74.31	9	73.98	73.40	-4.7	21,765	-0.02%
2021/03/15	2	72.30	4	72.73	72.80	-2	21,150	-0.01%
2021/03/12	34	72.83	12	72.78	73.30	22	21,192	0.10%
2021/03/11	2	71.10	25	70.96	71.30	-23	21,120	-0.11%
2021/03/10	1	69.70	0	0.00	69.60	1	20,960	0.00%
2021/03/09	2	67.80	2	68.90	69.00	0	20,933	0.00%
2021/03/08	1	69.70	2	69.00	69.00	-1	20,785	0.00%
2021/03/05	15	70.44	17	70.24	70.00	-2	20,689	-0.01%
2021/03/04	1	71.50	8	71.65	70.50	-7	20,660	-0.03%
2021/03/03	4	70.18	2	70.30	70.80	2	20,431	0.01%
2021/03/02	12	70.23	4	69.90	69.30	8	20,303	0.04%
2021/02/26	3	70.47	1	70.00	70.00	2	20,163	0.01%
2021/02/25	13	71.35	9	71.42	71.30	4	19,931	0.02%
2021/02/24	2	72.10	1	72.30	70.60	1	19,489	0.01%
2021/02/23	5	68.70	9	69.76	69.70	-4	18,843	-0.02%
2021/02/22	17	70.09	6	69.82	69.70	11	18,685	0.06%
2021/02/18	3	70.17	8	70.18	70.20	-5	18,213	-0.03%
2021/02/05	5	71.52	4	70.80	70.40	1	17,708	0.01%
2021/02/04	12	70.63	6	70.42	70.40	6	17,457	0.03%
2021/02/03	3	72.57	0	0.00	72.50	3	17,039	0.02%
2021/02/02	11	74.62	1	75.60	73.60	10	16,672	0.06%
2021/02/01	7	74.04	4	73.35	74.90	3	15,953	0.02%
2021/01/29	11	76.93	7	76.46	74.80	4	15,757	0.03%
2021/01/28	7	77.10	3	77.23	77.20	4	15,459	0.03%
2021/01/27	20	77.37	3.1	76.77	78.20	16.9	15,072	0.11%
2021/01/26	2	75.05	4	74.73	74.40	-2	14,563	-0.01%
2021/01/25	7	75.80	2	76.25	75.30	5	14,395	0.03%
2021/01/22	4	74.88	7	74.06	75.60	-3	14,088	-0.02%
2021/01/21	3	72.83	1	72.50	72.50	2	13,851	0.01%
2021/01/20	5	73.42	5	72.20	72.10	0	13,646	0.00%
2021/01/19	3	76.37	16	76.68	76.00	-13	13,299	-0.10%
2021/01/18	23	76.90	40.6	76.48	77.30	-17.6	12,960	-0.14%
2021/01/15	82.8	76.36	75	76.23	75.60	7.8	11,917	0.07%
2021/01/14	61	75.66	62	76.98	76.90	-1	10,349	-0.01%
2021/01/13	48	70.65	31.2	70.32	72.80	16.8	8,308	0.20%
2021/01/12	2	67.70	6	67.70	67.70	-4	5,923	-0.07%
2021/01/07	0	0.00	4	55.53	55.60	-4	4,712	-0.08%
2021/01/06	8	56.19	4	57.38	55.70	4	4,613	0.09%
2021/01/05	8	56.11	4	56.05	56.10	4	4,309	0.09%
2021/01/04	2	54.55	7	55.01	55.60	-5	4,071	-0.12%
2020/12/31	2	54.00	0	0.00	53.40	2	3,844	0.05%
2020/12/29	2	53.50	2	53.50	53.40	0	3,724	0.00%
2020/12/28	2	53.80	7	54.13	54.00	-5	3,684	-0.14%
2020/12/25	2	53.80	0	0.00	53.70	2	3,627	0.06%
2020/12/24	3	53.03	0	0.00	52.70	3	3,521	0.09%
2020/12/18	0	0.00	1	52.20	51.90	-1	3,403	-0.03%
2020/12/17	0	0.00	1	52.80	52.60	-1	3,360	-0.03%
2020/12/15	1	52.10	1	52.10	52.00	0	3,341	0.00%
2020/12/11	2	52.95	3	52.60	53.00	-1	3,205	-0.03%
2020/12/10	2	53.30	1	53.90	53.20	1	3,128	0.03%
2020/12/09	1	54.80	1	55.40	54.70	0	2,998	0.00%
2020/12/08	6	55.13	5	55.50	54.70	1	2,877	0.03%
2020/12/07	21	54.66	17	55.00	56.30	4	2,632	0.15%
2020/12/04	1	52.40	0	0.00	52.50	1	2,227	0.04%
2020/11/23	0	0.00	4.5	52.36	52.40	-4.5	2,003	-0.23%
2020/11/13	4	51.05	0	0.00	51.00	4	1,988	0.20%
2020/11/02	1	50.20	0	0.00	50.30	1	2,025	0.05%
2020/10/30	4	50.20	0	0.00	50.10	4	2,045	0.20%
2020/10/06	0	0.00	2	51.90	51.90	-2	2,864	-0.07%
2020/09/24	2	50.20	0	0.00	50.30	2	3,106	0.06%
2020/09/21	1	53.20	0	0.00	53.00	1	3,162	0.03%
2020/09/18	0	0.00	1	53.20	52.60	-1	3,183	-0.03%
2020/09/17	2	52.80	0	0.00	52.90	2	3,232	0.06%
2020/09/16	2	53.00	0	0.00	53.00	2	3,255	0.06%
2020/08/27	0	0.00	5	53.40	53.10	-5	3,529	-0.14%
2020/08/17	0	0.00	2	53.80	54.30	-2	3,521	-0.06%
2020/08/14	2	53.45	0	0.00	53.60	2	3,521	0.06%
2020/08/10	2	54.30	0	0.00	54.40	2	3,522	0.06%
2020/08/05	0	0.00	3	54.80	54.50	-3	3,592	-0.08%
2020/07/30	0	0.00	0.4	54.60	54.80	-0.4	3,669	-0.01%
2020/07/29	1	53.50	0	0.00	53.70	1	3,676	0.03%
2020/07/27	2	54.30	0	0.00	53.60	2	3,923	0.05%
2020/07/24	6	54.65	0	0.00	54.20	6	3,912	0.15%
2020/07/23	2	55.40	2	56.20	55.30	0	3,881	0.00%
2020/07/22	0	0.00	4	57.75	58.00	-4	3,845	-0.10%
2020/07/21	0	0.00	6	57.40	57.60	-6	3,757	-0.16%
2020/07/20	2	56.70	0	0.00	56.90	2	3,695	0.05%
2020/07/17	0	0.00	3	58.60	57.70	-3	3,632	-0.08%
2020/07/13	0	0.00	2	57.90	58.00	-2	3,522	-0.06%
2020/07/09	0	0.00	2	58.10	58.00	-2	3,536	-0.06%
2020/07/08	4	57.90	0	0.00	58.20	4	3,499	0.11%
2020/07/07	0	0.00	1	57.60	57.90	-1	3,496	-0.03%
2020/07/06	0	0.00	7	57.70	57.80	-7	3,540	-0.20%
2020/07/03	6	56.95	4	57.28	57.00	2	3,549	0.06%
2020/07/02	3	57.03	0	0.00	57.40	3	3,543	0.08%
2020/07/01	13	57.21	16	57.73	57.00	-3	3,542	-0.08%
2020/06/30	7	55.97	0	0.00	56.50	7	3,455	0.20%
2020/06/29	2	55.20	0	0.00	55.20	2	3,419	0.06%
2020/06/24	1	55.80	3	55.83	55.90	-2	3,392	-0.06%
2020/06/19	3	54.50	0	0.00	54.10	3	3,365	0.09%
2020/06/18	1	54.80	0	0.00	55.20	1	3,317	0.03%
2020/06/11	1	54.70	0	0.00	54.50	1	3,600	0.03%
2020/06/08	0.1	55.60	9	55.70	55.80	-8.9	3,846	-0.23%
2020/06/05	0	0.00	5	55.60	55.50	-5	3,834	-0.13%
2020/06/03	0	0.00	5	55.00	55.20	-5	3,835	-0.13%
2020/06/02	0.1	54.30	0	0.00	54.30	0.1	3,837	0.00%
2020/05/29	1	53.30	0	0.00	53.90	1	3,823	0.03%
2020/05/15	1	55.10	0	0.00	54.80	1	3,815	0.03%
2020/05/14	5	55.92	2	55.60	55.50	3	3,778	0.08%
2020/05/13	7	56.69	10	56.40	56.80	-3	3,739	-0.08%
2020/05/12	1	57.00	1	56.50	56.50	0	3,743	0.00%
2020/05/11	2	57.25	2	57.50	57.40	0	3,742	0.00%
2020/05/08	0	0.00	4	56.20	56.20	-4	3,714	-0.11%
2020/05/07	1	55.70	8.9	55.65	56.00	-7.9	3,679	-0.21%
2020/05/05	3	55.90	0	0.00	55.90	3	3,633	0.08%
2020/04/30	15	57.72	7	57.73	57.60	8	3,581	0.22%
2020/04/29	1	54.80	0	0.00	54.90	1	3,414	0.03%
2020/04/24	0	0.00	5	53.80	53.60	-5	3,505	-0.14%
2020/04/17	0	0.00	1	55.00	54.50	-1	3,472	-0.03%
2020/04/16	0	0.00	1	54.30	54.00	-1	3,419	-0.03%
2020/04/09	1	54.50	0	0.00	54.80	1	3,354	0.03%
2020/04/08	5	52.50	0	0.00	53.40	5	3,239	0.15%
2020/03/24	0	0.00	1	49.95	48.75	-1	3,153	-0.03%
2020/03/23	1	47.05	0	0.00	46.95	1	3,187	0.03%
2020/03/20	0	0.00	1	50.30	49.50	-1	3,220	-0.03%
2020/03/19	1	47.00	0	0.00	46.20	1	3,172	0.03%
2020/03/17	2	50.10	0	0.00	51.00	2	3,177	0.06%
2020/03/12	2	55.90	0	0.00	55.20	2	2,982	0.07%
2020/03/09	1	57.80	0	0.00	58.50	1	2,907	0.03%
2020/03/02	0	0.00	8	58.70	58.70	-8	2,850	-0.28%
2020/02/27	10	59.55	0	0.00	59.50	10	2,885	0.35%
2020/02/26	1	59.50	0	0.00	59.60	1	2,863	0.03%
2020/02/21	0	0.00	8	60.53	60.50	-8	2,895	-0.28%
2020/02/13	2	61.20	0	0.00	61.30	2	3,058	0.07%
2020/01/31	0	0.00	3	61.00	60.50	-3	3,521	-0.09%
2020/01/30	7	60.89	0	0.00	59.80	7	3,507	0.20%
2020/01/15	0	0.00	30	65.20	65.40	-30	3,408	-0.88%
2020/01/14	4	65.40	0	0.00	65.60	4	3,430	0.12%
2020/01/13	4	65.00	0	0.00	65.00	4	3,435	0.12%
2020/01/07	0	0.00	5.9	64.95	65.00	-5.9	3,466	-0.17%
2020/01/03	0	0.00	1	66.80	66.60	-1	3,467	-0.03%
2019/12/31	5	66.20	1	66.40	66.20	4	3,517	0.11%
2019/12/30	0	0.00	1	66.70	66.60	-1	3,513	-0.03%
2019/12/27	8	67.00	4	67.00	67.00	4	3,513	0.11%
2019/12/25	1	67.40	6	67.30	67.50	-5	3,498	-0.14%
2019/12/18	0	0.00	5	68.60	69.10	-5	3,545	-0.14%
2019/12/16	30	69.30	3	69.27	69.20	27	3,592	0.75%
2019/12/13	1	69.60	0	0.00	68.80	1	3,596	0.03%
2019/12/11	1	68.80	1	68.70	68.80	0	3,452	0.00%
2019/12/06	1	66.90	0	0.00	67.30	1	3,411	0.03%
2019/12/02	5	66.50	0	0.00	66.80	5	3,372	0.15%
2019/11/26	0	0.00	0.1	68.00	68.50	-0.1	3,338	0.00%
2019/11/25	1	67.00	0	0.00	67.20	1	3,265	0.03%
2019/11/21	0	0.00	1	67.20	67.20	-1	3,261	-0.03%
2019/11/18	1	66.60	0	0.00	66.70	1	3,230	0.03%
2019/11/08	2	67.00	0	0.00	67.00	2	3,142	0.06%
2019/11/07	0	0.00	1	66.60	66.70	-1	3,104	-0.03%
2019/11/06	0	0.00	3	68.10	67.50	-3	3,073	-0.10%
2019/11/05	0	0.00	1	68.60	68.90	-1	3,033	-0.03%
2019/11/04	7	69.50	4	68.53	69.30	3	2,979	0.10%
2019/10/22	0	0.00	1	66.00	65.70	-1	2,779	-0.04%
2019/10/01	0	0.00	1	65.30	65.50	-1	2,878	-0.03%
2019/09/20	11	65.90	0	0.00	65.60	11	2,699	0.41%
2019/09/18	0	0.00	8	64.30	64.80	-8	2,524	-0.32%
2019/09/16	4	64.45	0	0.00	64.70	4	2,502	0.16%
2019/09/05	0	0.00	1	63.40	63.30	-1	2,502	-0.04%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/08/23	1	64.30	1	63.90	64.30	0	2,455	0.00%
2019/08/22	1	63.30	0	0.00	63.40	1	2,442	0.04%
2019/08/16	1	62.80	0	0.00	62.80	1	2,439	0.04%
2019/08/08	1	61.00	0	0.00	61.20	1	2,405	0.04%
2019/07/25	3	64.00	10	64.09	64.60	-7	2,319	-0.30%
2019/07/24	4	66.90	5	66.82	66.70	-1	2,282	-0.04%
2019/07/23	3	67.17	5	67.90	67.30	-2	2,217	-0.09%
2019/07/22	6	67.28	0	0.00	67.50	6	2,195	0.27%
2019/07/19	3	67.13	0	0.00	67.00	3	2,171	0.14%
2019/07/17	0	0.00	1	66.90	66.80	-1	2,178	-0.05%
2019/07/16	1	67.00	0	0.00	67.10	1	2,170	0.05%
2019/07/12	0	0.00	1	66.10	66.10	-1	2,251	-0.04%
2019/07/05	1	64.60	0	0.00	64.60	1	2,382	0.04%
2019/07/04	0	0.00	1	64.40	64.40	-1	2,475	-0.04%
2019/07/03	1	63.80	0	0.00	64.10	1	2,500	0.04%
2019/06/24	1	64.00	0	0.00	64.10	1	2,941	0.03%
2019/06/21	10	64.03	0	0.00	64.20	10	2,957	0.34%
2019/06/05	2	61.90	0	0.00	61.50	2	3,074	0.07%
2019/05/31	0	0.00	3	61.37	61.50	-3	3,098	-0.10%
2019/05/27	2	60.60	1	60.70	60.90	1	3,097	0.03%
2019/05/24	0	0.00	1	60.80	60.70	-1	3,139	-0.03%
2019/05/17	0	0.00	3	61.00	60.70	-3	3,173	-0.09%
2019/05/16	2	62.60	0	0.00	61.30	2	3,158	0.06%
2019/05/14	2	62.95	0	0.00	63.30	2	3,151	0.06%
2019/05/10	0	0.00	2	65.85	66.20	-2	3,151	-0.06%
2019/05/09	0	0.00	3	66.50	66.10	-3	3,183	-0.09%
2019/05/08	1	67.70	0	0.00	67.70	1	3,142	0.03%
2019/05/07	0	0.00	1	69.40	69.40	-1	3,141	-0.03%
2019/05/06	1	66.90	0	0.00	67.30	1	3,145	0.03%
2019/05/02	0	0.00	1	69.90	69.40	-1	3,103	-0.03%
2019/04/30	1	68.90	0	0.00	69.20	1	3,097	0.03%
2019/04/29	0	0.00	2	69.40	69.40	-2	3,111	-0.06%
2019/04/22	0	0.00	3	69.40	69.50	-3	3,237	-0.09%
2019/04/19	1	69.70	0	0.00	70.00	1	3,250	0.03%
2019/04/17	1	72.20	1	72.40	72.00	0	3,148	0.00%
2019/04/16	5	71.24	0	0.00	71.20	5	3,099	0.16%
2019/04/15	0	0.00	1	70.00	71.10	-1	3,044	-0.03%
2019/04/12	0	0.00	1	68.80	68.50	-1	2,972	-0.03%
2019/04/11	0	0.00	1	67.40	67.30	-1	2,906	-0.03%
2019/04/10	0	0.00	1	67.30	67.30	-1	2,869	-0.03%
2019/04/09	1	66.40	0	0.00	66.80	1	2,774	0.04%
2019/04/08	1	65.00	0	0.00	66.70	1	2,753	0.04%
2019/04/01	2	63.60	0	0.00	63.80	2	2,515	0.08%
2019/03/26	0	0.00	7.5	62.07	62.30	-7.5	2,285	-0.33%
2019/03/21	5	63.60	0	0.00	63.60	5	2,241	0.22%
2019/03/12	1	61.50	0	0.00	61.40	1	2,262	0.04%
2019/03/11	1	60.70	0	0.00	61.10	1	2,287	0.04%
2019/02/27	0	0.00	3	62.87	63.10	-3	2,629	-0.11%
2019/02/26	1	63.90	5	63.10	62.60	-4	2,632	-0.15%
2019/02/25	0	0.00	0.4	63.40	63.50	-0.4	2,614	-0.02%
2019/02/22	0	0.00	1	62.40	62.30	-1	2,616	-0.04%
2019/02/21	0	0.00	1	62.20	62.20	-1	2,656	-0.04%
2019/02/15	1	60.30	0	0.00	60.30	1	2,726	0.04%
2019/02/14	0	0.00	1	61.30	61.20	-1	2,754	-0.04%
2019/02/12	3	60.40	0	0.00	60.40	3	2,764	0.11%
2019/01/30	0	0.00	2	59.20	59.20	-2	2,739	-0.07%
2019/01/15	2	58.20	0	0.00	57.80	2	2,710	0.07%
2019/01/09	1	59.60	0	0.00	59.20	1	2,704	0.04%
2019/01/03	0	0.00	2	59.80	60.00	-2	2,882	-0.07%
2018/12/03	2	63.45	0	0.00	63.30	2	3,000	0.07%
2018/11/30	0	0.00	2	61.50	62.20	-2	2,962	-0.07%
2018/11/23	0	0.00	0.2	61.10	60.90	-0.2	2,716	-0.01%
2018/11/21	5	61.30	0	0.00	61.20	5	2,730	0.18%
2018/11/15	1	62.60	0	0.00	62.90	1	2,650	0.04%
2018/11/12	2	65.40	0	0.00	64.20	2	2,577	0.08%
2018/11/01	0	0.00	2	66.10	66.00	-2	2,627	-0.08%
2018/10/25	53	63.80	2	64.00	63.80	51	2,632	1.94%
2018/10/17	0	0.00	0.2	65.80	65.60	-0.2	2,729	-0.01%
2018/10/16	10	65.60	0	0.00	65.20	10	2,760	0.36%
2018/10/12	1	64.80	0	0.00	65.60	1	2,817	0.04%
2018/10/05	0	0.00	9	72.42	72.10	-9	2,753	-0.33%
2018/10/03	1	74.10	5	74.10	74.00	-4	2,744	-0.15%
2018/09/28	1	75.20	0	0.00	74.50	1	2,776	0.04%
2018/09/21	15	73.00	0	0.00	73.00	15	2,736	0.55%
2018/09/20	1	73.00	0	0.00	72.60	1	2,752	0.04%
2018/08/13	1	76.40	0	0.00	75.80	1	2,874	0.03%
2018/08/08	0	0.00	1	78.00	78.00	-1	2,890	-0.03%
2018/08/06	0	0.00	1	77.50	77.70	-1	2,953	-0.03%
2018/07/31	2	76.00	0	0.00	75.90	2	2,946	0.07%
2018/07/30	1	76.00	0	0.00	76.40	1	2,933	0.03%
2018/07/25	1	76.20	6	76.28	75.80	-5	2,889	-0.17%
2018/07/24	5	79.34	4	79.63	80.00	1	2,837	0.04%
2018/07/20	1	77.60	1	78.30	78.30	0	2,691	0.00%
2018/07/19	0	0.00	1	77.60	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	1.1	76.85	77.50	-1.1	2,648	-0.04%
2018/07/17	2	76.05	6	75.75	75.60	-4	2,580	-0.16%
2018/07/11	1	73.20	1	73.70	73.80	0	2,627	0.00%
2018/07/02	6	73.28	0	0.00	73.20	6	2,758	0.22%
2018/06/26	1	72.00	0	0.00	72.50	1	2,738	0.04%
2018/06/15	1	75.30	0	0.00	75.10	1	2,693	0.04%
2018/06/13	0	0.00	2	76.90	76.90	-2	2,662	-0.08%
2018/06/12	2	76.50	1	76.80	76.70	1	2,731	0.04%
2018/06/08	2	77.35	0	0.00	77.20	2	2,814	0.07%
2018/06/01	0	0.00	2	74.60	74.70	-2	2,791	-0.07%
2018/05/31	0	0.00	3	74.20	73.80	-3	2,810	-0.11%
2018/05/28	2	75.50	0	0.00	75.70	2	2,782	0.07%
2018/05/16	0	0.00	2	74.55	74.20	-2	2,893	-0.07%
2018/05/15	2	75.50	0	0.00	75.20	2	2,918	0.07%
2018/05/14	3	78.10	0	0.00	78.00	3	3,054	0.10%
2018/05/08	2	76.10	2	75.60	75.80	0	3,151	0.00%
2018/05/07	0	0.00	1	75.10	76.00	-1	3,203	-0.03%
2018/05/02	1	74.20	0	0.00	74.40	1	3,305	0.03%
2018/04/26	1	74.00	5	75.50	74.00	-4	3,351	-0.12%
2018/04/25	0	0.00	1	72.80	74.90	-1	3,411	-0.03%
2018/04/24	5	72.80	0	0.00	72.80	5	3,429	0.15%
2018/04/23	2	75.15	1	75.00	74.90	1	3,419	0.03%
2018/04/19	0	0.00	2	75.90	76.90	-2	3,439	-0.06%
2018/04/18	2	77.40	0	0.00	76.30	2	3,440	0.06%
2018/04/17	2	77.80	0	0.00	77.50	2	3,405	0.06%
2018/04/12	0	0.00	4	78.40	78.50	-4	3,452	-0.12%
2018/04/10	1	77.50	2	77.60	77.70	-1	3,446	-0.03%
2018/04/03	2	78.25	0	0.00	78.20	2	3,371	0.06%
2018/04/02	0	0.00	0.3	79.20	79.20	-0.3	3,358	-0.01%
2018/03/31	0	0.00	3	79.40	79.60	-3	3,374	-0.09%
2018/03/30	0	0.00	6	79.93	80.00	-6	3,364	-0.18%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	2	78.10	0	0.00	78.40	2	3,463	0.06%
2018/03/21	0	0.00	1	79.90	79.90	-1	3,443	-0.03%
2018/03/16	4	79.20	0	0.00	79.10	4	3,490	0.11%
2018/03/15	1	79.20	0	0.00	79.60	1	3,438	0.03%
2018/03/13	0	0.00	1	81.50	81.70	-1	3,424	-0.03%
2018/03/12	0	0.00	8	81.11	81.20	-8	3,469	-0.23%
2018/03/09	0	0.00	3	79.80	79.70	-3	3,486	-0.09%
2018/03/02	3	78.50	0	0.00	78.90	3	3,779	0.08%
2018/03/01	0	0.00	3	79.90	79.70	-3	3,870	-0.08%
2018/02/26	1	80.00	0	0.00	79.90	1	3,930	0.03%
2018/02/22	2	78.95	0	0.00	79.00	2	4,008	0.05%
2018/02/12	6	78.50	3	78.40	78.30	3	4,036	0.07%
2018/02/08	0	0.00	1	79.10	79.20	-1	4,135	-0.02%
2018/02/07	2	80.00	0	0.00	80.30	2	4,252	0.05%
2018/02/06	5	79.26	1	78.70	78.70	4	4,506	0.09%
2018/02/05	1	82.20	0	0.00	82.90	1	4,409	0.02%
2018/02/02	1	84.50	0	0.00	84.10	1	4,464	0.02%
2018/02/01	1	84.80	2	84.95	85.00	-1	4,546	-0.02%
2018/01/31	1	82.70	1	83.20	83.40	0	4,596	0.00%
2018/01/30	7	83.51	1	84.00	83.50	6	4,616	0.13%
2018/01/29	1	84.70	2	85.10	84.50	-1	4,613	-0.02%
2018/01/26	0.1	85.90	0	0.00	85.60	0.1	4,648	0.00%
2018/01/25	0	0.00	2	86.80	86.70	-2	4,642	-0.04%
2018/01/24	0	0.00	1	85.70	86.50	-1	4,754	-0.02%
2018/01/23	2	86.60	0	0.00	86.20	2	4,991	0.04%
2018/01/19	4	87.55	6	88.17	87.40	-2	5,104	-0.04%
2018/01/18	0	0.00	5	87.52	86.70	-5	5,113	-0.10%
2018/01/17	0.1	87.00	1	87.00	87.00	-0.9	5,111	-0.02%
2018/01/16	0	0.00	1	86.40	86.50	-1	5,143	-0.02%
2018/01/11	5	84.70	0	0.00	84.60	5	5,265	0.09%
2018/01/09	10	85.78	0	0.00	85.50	10	5,335	0.19%
2018/01/05	1.1	84.94	0	0.00	85.30	1.1	5,519	0.02%