鴻準 (2354)-富邦-基隆券商分點個股進出

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
60.8
漲跌
▼0.5
漲幅
-0.82%
成交量
12,110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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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
2024/05/09	15	61.59	7	62.41	60.80	8	21,626	0.04%
2024/05/08	0	0.00	5	61.30	61.30	-5	21,452	-0.02%
2024/05/07	0	0.00	8	61.26	61.70	-8	21,360	-0.04%
2024/05/06	7	61.59	23	62.39	62.10	-16	21,150	-0.08%
2024/05/03	13	61.48	10.1	61.88	60.70	2.9	20,835	0.01%
2024/05/02	1	60.70	0	0.00	60.70	1	20,678	0.00%
2024/04/30	15	62.43	3	62.03	61.60	12	20,587	0.06%
2024/04/29	21	62.68	23	62.89	62.40	-2	20,438	-0.01%
2024/04/26	13	61.66	13	61.72	61.40	0	19,997	0.00%
2024/04/25	23	61.69	3	61.83	60.90	20	19,794	0.10%
2024/04/24	10	61.99	13	62.12	62.00	-3	19,592	-0.02%
2024/04/23	13	59.82	7	59.01	60.30	6	18,907	0.03%
2024/04/22	0	0.00	1	57.10	57.00	-1	18,438	-0.01%
2024/04/19	7	54.91	0	0.00	55.80	7	18,278	0.04%
2024/04/18	1	56.00	14	55.57	56.50	-13	18,105	-0.07%
2024/04/17	2	55.70	4	55.50	55.60	-2	17,987	-0.01%
2024/04/16	4	55.23	1	55.20	55.00	3	17,836	0.02%
2024/04/15	1	57.60	23	57.71	57.50	-22	17,596	-0.13%
2024/04/12	14	58.90	3	58.67	58.50	11	17,434	0.06%
2024/04/11	10	59.76	30	59.78	59.10	-20	17,226	-0.12%
2024/04/10	7	61.69	4.5	62.52	61.20	2.5	16,729	0.01%
2024/04/09	13	63.72	4	63.55	63.00	9	16,351	0.06%
2024/04/08	8.5	63.01	48	62.83	63.50	-39.5	15,980	-0.25%
2024/04/03	19	63.61	17	63.89	64.00	2	15,670	0.01%
2024/04/02	22	64.41	11	64.61	64.90	11	15,264	0.07%
2024/04/01	49	64.49	21.5	64.74	63.80	27.5	14,706	0.19%
2024/03/29	17	63.16	14.5	63.43	63.00	2.5	14,144	0.02%
2024/03/28	171	66.15	120.1	67.00	65.10	50.9	13,289	0.38%	大買/大賣/
2024/03/27	8	61.75	70.3	62.56	63.60	-62.3	10,914	-0.57%
2024/03/26	11	58.80	32	58.88	57.90	-21	9,790	-0.21%
2024/03/25	28.5	58.36	20	58.88	58.70	8.5	9,502	0.09%
2024/03/22	46	59.37	38	59.44	59.00	8	9,239	0.09%
2024/03/21	16.8	58.72	25	59.35	59.10	-8.2	8,698	-0.09%
2024/03/20	58	58.60	38	59.39	58.20	20	8,078	0.25%
2024/03/19	23	55.74	13	56.98	58.10	10	6,912	0.14%
2024/03/18	11	55.06	6	55.08	55.40	5	6,431	0.08%
2024/03/15	14	56.52	14	56.85	55.60	0	6,066	0.00%
2024/03/14	49	55.62	8	55.03	53.70	41	4,982	0.82%
2024/03/13	27	58.50	37.5	59.00	58.90	-10.5	4,239	-0.25%
2024/03/12	16	51.71	4	53.25	55.30	12	2,479	0.48%
2024/03/11	0	49.00	0	0.00	50.30	0	2,126	0.00%
2024/03/08	2	49.25	0	0.00	49.20	2	2,072	0.10%
2024/03/07	0	0.00	1	49.60	50.10	-1	2,041	-0.05%
2024/03/06	0	0.00	3	49.90	49.80	-3	2,002	-0.15%
2024/03/05	1	50.40	1.7	50.28	50.50	-0.7	1,996	-0.03%
2024/03/04	1	50.10	1	49.50	50.00	0	1,969	0.00%
2024/03/01	1	49.65	1	49.25	49.30	0	1,953	0.00%
2024/02/26	0	0.00	7	50.10	50.00	-7	1,928	-0.36%
2024/02/22	0	0.00	1.1	50.80	50.70	-1.1	1,954	-0.06%
2024/02/20	0	0.00	1	50.40	50.30	-1	1,966	-0.05%
2024/02/19	1	50.10	0	0.00	50.30	1	1,984	0.05%
2024/02/16	4	49.40	0	0.00	49.40	4	2,021	0.20%
2024/02/15	7	49.20	16	49.34	49.40	-9	2,030	-0.44%
2024/02/01	1	50.80	0	0.00	50.80	1	1,994	0.05%
2024/01/29	0	0.00	0.1	50.60	50.70	-0.1	2,046	0.00%
2024/01/26	0	50.60	0	0.00	50.50	0	2,051	0.00%
2024/01/24	0	0.00	0.1	50.55	50.40	-0.1	2,075	0.00%
2024/01/22	0	0.00	0.1	50.30	50.20	-0.1	2,179	-0.01%
2024/01/19	1	49.60	1	49.85	49.70	0	2,183	0.00%
2024/01/17	3	50.07	0	0.00	49.65	3	2,182	0.14%
2024/01/16	1	50.60	0	0.00	50.80	1	2,151	0.05%
2024/01/10	1	51.10	0	0.00	51.20	1	2,301	0.04%
2024/01/08	0.3	51.70	2	51.60	51.60	-1.7	2,321	-0.07%
2024/01/05	0	0.00	0.1	53.00	51.80	-0.1	2,331	0.00%
2024/01/04	0	52.10	0	0.00	51.90	0	2,373	0.00%
2024/01/03	1	52.20	0.1	52.40	52.10	0.9	2,429	0.04%
2024/01/02	0	0.00	0.1	52.90	52.80	-0.1	2,540	0.00%
2023/12/29	0	0.00	63.1	53.33	53.10	-63.1	2,580	-2.44%
2023/12/28	0	0.00	2.1	52.65	52.70	-2.1	2,568	-0.08%
2023/12/27	1	52.30	1	52.30	52.40	0	2,601	0.00%
2023/12/20	5	51.80	5.1	52.30	52.30	-0.1	2,890	0.00%
2023/12/18	0	0.00	3	51.90	52.00	-3	3,097	-0.10%
2023/12/15	0.1	52.00	7	52.00	52.00	-6.9	3,417	-0.20%
2023/12/14	8	51.91	9	51.97	52.00	-1	4,109	-0.02%
2023/12/13	10	52.00	0	0.00	52.00	10	4,243	0.24%
2023/12/11	1	51.20	0	0.00	51.30	1	4,414	0.02%
2023/12/07	0	0.00	40	51.60	51.50	-40	4,462	-0.90%
2023/12/06	5.2	51.93	4	52.05	52.00	1.2	4,460	0.03%
2023/12/04	0	0.00	1	53.30	53.20	-1	4,412	-0.02%
2023/12/01	0	0.00	3	53.10	53.20	-3	4,468	-0.07%
2023/11/28	1	53.40	0	0.00	53.40	1	4,543	0.02%
2023/11/21	0	0.00	1.1	53.20	53.50	-1.1	4,550	-0.02%
2023/11/20	0	0.00	30	53.00	53.00	-30	4,545	-0.66%
2023/11/17	1	53.00	5	53.00	53.20	-4	4,530	-0.09%
2023/11/15	0	0.00	1	53.10	52.90	-1	4,492	-0.02%
2023/11/14	3	52.40	3	52.50	52.30	0	4,459	0.00%
2023/11/09	83	52.45	0	0.00	52.30	83	4,488	1.85%
2023/11/07	0	0.00	18	52.20	52.20	-18	4,501	-0.40%
2023/11/06	10	52.20	0	0.00	52.50	10	4,527	0.22%
2023/11/03	12	52.70	1	52.90	52.70	11	4,530	0.24%
2023/11/02	1	53.00	0	0.00	53.00	1	4,561	0.02%
2023/11/01	2	52.40	0	0.00	52.20	2	4,596	0.04%
2023/10/30	1	52.60	0	0.00	51.80	1	4,597	0.02%
2023/10/25	0	0.00	1	53.60	53.30	-1	4,628	-0.02%
2023/10/24	2	52.80	0	0.00	53.10	2	4,689	0.04%
2023/10/23	1	52.70	2	53.65	53.50	-1	4,929	-0.02%
2023/10/20	0.1	54.80	0	0.00	54.70	0.1	5,472	0.00%
2023/10/19	1	54.70	0	0.00	55.10	1	5,484	0.02%
2023/10/18	7	55.90	4	55.80	55.50	3	5,484	0.05%
2023/10/17	1	56.40	1	56.60	56.40	0	5,440	0.00%
2023/10/16	0.1	56.50	0	0.00	56.60	0.1	5,478	0.00%
2023/10/13	0	57.30	10	57.45	57.20	-10	5,601	-0.18%
2023/10/12	0	0.00	2	57.40	58.00	-2	5,683	-0.04%
2023/10/11	0	0.00	17	57.12	57.40	-17	5,704	-0.30%
2023/10/06	17	56.51	1	56.60	56.50	16	5,731	0.28%
2023/10/05	0	0.00	5	58.20	58.20	-5	5,621	-0.09%
2023/10/04	5	56.20	6	56.95	57.10	-1	5,578	-0.02%
2023/10/02	8	57.55	6	57.60	57.60	2	5,518	0.04%
2023/09/28	0	0.00	5	57.80	57.70	-5	5,487	-0.09%
2023/09/27	5	56.00	20	55.80	55.90	-15	5,446	-0.28%
2023/09/26	11	56.75	1	56.60	56.30	10	5,403	0.19%
2023/09/25	0	0.00	5	57.20	57.60	-5	5,400	-0.09%
2023/09/22	4	57.53	2	58.10	57.50	2	5,379	0.04%
2023/09/21	3	58.50	4	58.40	58.00	-1	5,321	-0.02%
2023/09/20	36	59.65	2	58.90	58.90	34	5,188	0.66%
2023/09/19	179	62.09	55	61.24	60.70	124	4,915	2.52%	大買/鉅額交易
2023/09/18	22	58.04	1	57.20	57.10	21	4,282	0.49%
2023/09/15	0	0.00	1	57.80	59.00	-1	4,137	-0.02%
2023/09/14	0	0.00	32.6	57.46	57.50	-32.6	3,996	-0.82%
2023/09/13	5	56.50	0	0.00	56.50	5	3,967	0.13%
2023/09/12	0	0.00	5	57.30	57.30	-5	4,003	-0.12%
2023/09/11	5	56.10	0.1	56.40	56.20	4.9	3,998	0.12%
2023/09/08	5	57.20	5	57.10	57.10	0	4,071	0.00%
2023/09/06	1.5	56.93	5	57.10	57.10	-3.5	4,090	-0.09%
2023/09/04	5	56.10	0	0.00	55.90	5	4,034	0.12%
2023/09/01	0	0.00	5	57.00	57.00	-5	4,010	-0.12%
2023/08/31	5	55.18	1	55.70	55.70	4	3,965	0.10%
2023/08/25	0	0.00	3	55.00	54.80	-3	4,107	-0.07%
2023/08/24	0	0.00	1	55.90	55.50	-1	4,130	-0.02%
2023/08/23	1	54.70	0	0.00	54.80	1	4,121	0.02%
2023/08/21	1	54.60	0	0.00	54.30	1	4,116	0.02%
2023/08/17	1	54.20	3	55.17	54.90	-2	4,100	-0.05%
2023/08/16	1	54.80	0	0.00	54.80	1	4,072	0.02%
2023/08/14	11	55.74	0	0.00	55.70	11	4,055	0.27%
2023/08/11	2	56.05	0	0.00	56.10	2	4,036	0.05%
2023/08/10	1	56.40	0	0.00	56.20	1	4,024	0.02%
2023/08/09	0	0.00	20	56.90	56.90	-20	3,989	-0.50%
2023/08/08	0	0.00	0.3	56.50	56.60	-0.3	3,967	-0.01%
2023/08/07	0	0.00	10	56.50	56.20	-10	3,944	-0.25%
2023/08/04	11	54.62	1	54.90	54.80	10	3,912	0.26%
2023/08/02	1.1	54.55	9	54.61	54.50	-7.9	3,906	-0.20%
2023/08/01	10	56.00	3	55.90	55.70	7	3,843	0.18%
2023/07/31	2	55.85	0	0.00	55.70	2	3,826	0.05%
2023/07/27	7	57.76	0	0.00	56.90	7	3,731	0.19%
2023/07/26	4	58.33	5	59.00	57.00	-1	3,664	-0.03%
2023/07/25	13	59.68	12	58.83	59.50	1	3,399	0.03%
2023/07/19	0	0.00	2	57.20	55.90	-2	2,738	-0.07%
2023/07/18	5.1	57.30	4	57.65	57.40	1.1	2,693	0.04%
2023/07/17	6	56.87	6	57.12	57.20	0	2,560	0.00%
2023/07/14	0	0.00	0	55.60	56.20	0	2,497	0.00%
2023/07/13	1	55.30	7	55.00	54.90	-6	2,433	-0.25%
2023/07/12	0	0.00	10	54.30	54.00	-10	2,351	-0.43%
2023/07/10	1	52.90	0	0.00	52.90	1	2,354	0.04%
2023/07/07	10.1	52.80	0	0.00	52.90	10.1	2,353	0.43%
2023/07/04	0.1	55.00	0	0.00	54.70	0.1	2,283	0.00%
2023/07/03	0	0.00	2	56.10	56.00	-2	2,320	-0.09%
2023/06/28	2	56.30	0	0.00	56.00	2	2,437	0.08%
2023/06/27	2.1	56.38	0	0.00	55.80	2.1	2,426	0.09%
2023/06/26	0	0.00	22.5	57.72	57.60	-22.5	2,398	-0.94%
2023/06/15	0.5	56.50	2.2	56.61	56.50	-1.7	2,246	-0.08%
2023/06/14	0.1	56.20	1.2	56.78	56.50	-1.1	2,238	-0.05%
2023/06/13	1.3	55.74	3	55.97	55.80	-1.7	2,150	-0.08%
2023/06/12	0.2	55.56	7	55.71	55.40	-6.8	2,109	-0.32%
2023/06/09	0.1	54.90	7	54.80	54.60	-6.9	2,095	-0.33%
2023/06/08	0.4	55.03	0	55.30	55.00	0.4	2,106	0.02%
2023/06/07	5	55.50	1	55.50	55.30	4	2,153	0.19%
2023/06/02	0	0.00	1	55.80	55.90	-1	2,258	-0.04%
2023/06/01	0	0.00	10	55.20	55.80	-10	2,232	-0.45%
2023/05/31	24.1	55.03	0	0.00	54.30	24.1	2,170	1.11%
2023/05/26	0.1	53.30	0	0.00	53.20	0.1	2,140	0.00%
2023/05/25	0.1	53.73	0	0.00	53.60	0.1	2,188	0.01%
2023/05/23	0	53.90	0	0.00	53.90	0	2,226	0.00%
2023/05/19	0	0.00	0.3	53.90	53.90	-0.3	2,281	-0.01%
2023/05/18	0	0.00	0.1	53.80	53.70	-0.1	2,293	0.00%
2023/05/17	0	0.00	3	53.30	53.50	-3	2,337	-0.13%
2023/05/09	0	0.00	1	53.80	53.80	-1	2,476	-0.04%
2023/05/05	1	53.80	1	53.70	53.80	0	2,636	0.00%
2023/05/04	1	53.80	0	0.00	53.80	1	2,831	0.04%
2023/05/03	1	53.80	0	0.00	53.80	1	2,903	0.03%
2023/04/27	1	53.40	0	0.00	53.40	1	3,290	0.03%
2023/04/25	1	52.60	1	53.70	52.60	0	3,295	0.00%
2023/04/24	1	53.40	0	0.00	53.40	1	3,305	0.03%
2023/04/21	0	0.00	3	54.20	53.80	-3	3,344	-0.09%
2023/04/20	0	0.00	3	54.70	54.40	-3	3,354	-0.09%
2023/04/12	0	0.00	2	55.45	55.30	-2	3,444	-0.06%
2023/04/10	2	55.60	0	0.00	55.50	2	3,501	0.06%
2023/04/07	0	0.00	1	56.00	55.50	-1	3,495	-0.03%
2023/04/06	4	55.85	0	0.00	56.10	4	3,468	0.12%
2023/03/29	0	0.00	1	55.00	55.50	-1	3,342	-0.03%
2023/03/28	0	0.00	0	54.00	53.50	0	3,252	0.00%
2023/03/27	20	54.30	20	54.30	54.00	0	3,260	0.00%
2023/03/24	1	54.10	0	0.00	54.70	1	3,272	0.03%
2023/03/22	1	53.30	0	53.50	53.30	1	3,255	0.03%
2023/03/21	0	53.20	0.1	53.10	53.30	0	3,332	0.00%
2023/03/16	0	0.00	1	51.80	51.90	-1	3,323	-0.03%
2023/03/15	0	0.00	1	52.70	52.70	-1	3,343	-0.03%
2023/03/10	1	53.80	0	0.00	53.60	1	3,664	0.03%
2023/03/09	0.1	55.00	0	0.00	54.90	0.1	3,665	0.00%
2023/03/07	2	56.30	0	0.00	56.00	2	3,688	0.05%
2023/03/03	3	55.30	0	0.00	55.20	3	3,635	0.08%
2023/02/24	0	0.00	1	55.80	55.50	-1	3,620	-0.03%
2023/02/23	4.1	56.05	2	56.25	56.00	2.1	3,592	0.06%
2023/02/22	1	55.20	0	0.00	55.20	1	3,564	0.03%
2023/02/21	5	55.62	1	55.70	55.70	4	3,561	0.11%
2023/02/20	0	0.00	4	55.80	56.00	-4	3,617	-0.11%
2023/02/15	5	54.50	0	0.00	54.50	5	3,743	0.13%
2023/02/13	1	54.90	0	0.00	54.90	1	3,778	0.03%
2023/02/08	5	56.10	0	0.00	55.80	5	3,710	0.13%
2023/02/07	0	0.00	5	56.00	56.20	-5	3,671	-0.14%
2023/02/06	15	56.43	15	56.60	56.50	0	3,643	0.00%
2023/02/03	3	56.70	0	0.00	56.30	3	3,593	0.08%
2023/02/02	1	56.10	3	55.74	56.40	-2	3,504	-0.06%
2023/02/01	4	54.95	1	54.70	55.00	3	3,320	0.09%
2023/01/31	0	0.00	0.1	54.50	54.20	-0.1	3,260	0.00%
2023/01/30	0	0.00	21	54.20	55.40	-21	3,155	-0.67%
2023/01/13	0	0.00	1.1	53.35	52.60	-1.1	2,934	-0.04%
2023/01/11	0	0.00	2	53.55	53.80	-2	2,937	-0.07%
2023/01/10	0	0.00	5.1	53.20	53.40	-5.1	2,918	-0.17%
2023/01/09	1	53.20	3	53.17	53.20	-2	2,923	-0.07%
2023/01/06	0	0.00	0.1	52.30	52.40	-0.1	2,890	0.00%
2023/01/05	0	0.00	1	51.00	51.00	-1	2,871	-0.03%
2023/01/04	0	51.30	10	51.51	51.40	-10	2,869	-0.35%
2023/01/03	15	51.07	9	51.18	51.30	6	2,882	0.21%
2022/12/28	0.1	52.20	4	52.25	52.30	-3.9	2,828	-0.14%
2022/12/21	1.1	51.27	0	0.00	50.60	1.1	2,832	0.04%
2022/12/20	1	51.00	5	51.00	51.00	-4	2,826	-0.14%
2022/12/19	1	51.80	0	0.00	51.90	1	2,840	0.04%
2022/12/16	5	52.70	0	0.00	52.60	5	2,839	0.18%
2022/12/15	0	0.00	6	53.47	53.80	-6	2,802	-0.21%
2022/12/14	1	53.50	0	0.00	53.70	1	2,803	0.04%
2022/12/13	0	0.00	8	54.06	53.70	-8	2,770	-0.29%
2022/12/12	1	52.80	0	0.00	52.80	1	2,691	0.04%
2022/12/09	3	53.13	1	53.00	53.20	2	2,735	0.07%
2022/12/07	0	0.00	21	52.30	52.80	-21	2,711	-0.77%
2022/12/06	1	53.20	5	53.44	53.20	-4	2,685	-0.15%
2022/12/05	1.6	54.35	0	0.00	54.20	1.6	2,636	0.06%
2022/12/02	21	54.49	1	53.90	54.00	20	2,540	0.79%
2022/12/01	0.2	52.30	40	52.00	51.90	-39.8	2,378	-1.67%
2022/11/30	40.1	52.00	4	51.55	52.10	36.1	2,386	1.51%
2022/11/29	0.1	50.00	1	50.00	50.10	-0.9	2,294	-0.04%
2022/11/24	1	49.75	0	0.00	49.85	1	2,284	0.04%
2022/11/23	0	0.00	1	49.90	49.75	-1	2,299	-0.04%
2022/11/22	10	49.90	1	50.00	50.00	9	2,324	0.39%
2022/11/21	3	49.60	0	0.00	49.55	3	2,355	0.13%
2022/11/16	1	50.10	0	0.00	50.10	1	2,340	0.04%
2022/11/15	2.1	49.56	0	0.00	49.60	2.1	2,273	0.09%
2022/11/14	1	49.50	0	0.00	49.50	1	2,234	0.04%
2022/11/11	2	48.80	1	48.40	48.85	1	2,177	0.05%
2022/11/10	4	47.69	0	0.00	47.55	4	2,115	0.19%
2022/11/09	0	0.00	1	47.90	48.20	-1	2,098	-0.05%
2022/11/08	0	0.00	3	46.70	46.85	-3	2,079	-0.14%
2022/10/18	2	46.90	2	46.65	46.30	0	2,214	0.00%
2022/10/17	2	46.35	0	0.00	46.45	2	2,258	0.09%
2022/10/13	1	45.70	0	0.00	45.25	1	2,296	0.04%
2022/10/07	1	47.20	1	47.30	47.40	0	2,296	0.00%
2022/10/05	1	46.85	0	0.00	46.55	1	2,364	0.04%
2022/09/28	11	45.38	0	0.00	45.15	11	2,452	0.45%
2022/09/26	4	45.90	11	45.80	45.80	-7	2,514	-0.28%
2022/09/22	0.4	47.35	0	0.00	47.20	0.4	2,734	0.01%
2022/09/21	0.2	47.68	0	0.00	47.35	0.2	2,775	0.01%
2022/09/20	1.1	48.15	0	0.00	48.30	1.1	2,770	0.04%
2022/09/19	1	48.10	0	0.00	48.00	1	2,802	0.04%
2022/09/16	6	48.18	0	0.00	48.00	6	2,831	0.21%
2022/09/15	2	49.20	0	0.00	48.90	2	2,827	0.07%
2022/09/13	0	0.00	1	49.30	49.80	-1	2,901	-0.03%
2022/09/12	5	49.00	0	0.00	49.00	5	3,011	0.17%
2022/09/08	0.1	48.15	0	0.00	48.10	0.1	3,178	0.00%
2022/09/07	5	47.70	0	0.00	47.15	5	3,249	0.15%
2022/09/06	2	48.33	5	48.30	48.15	-3	3,297	-0.09%
2022/09/05	6	50.20	47	50.01	50.10	-41	3,312	-1.24%
2022/09/02	6	50.53	2	50.10	50.10	4	3,404	0.12%
2022/09/01	41	50.46	0	0.00	50.20	41	3,454	1.19%
2022/08/31	0	0.00	2	50.70	50.60	-2	3,532	-0.06%
2022/08/30	0	0.00	11	50.50	50.60	-11	3,605	-0.31%
2022/08/26	0	51.10	2	51.45	51.60	-2	3,781	-0.05%
2022/08/23	1	50.00	0	0.00	50.00	1	6,013	0.02%
2022/08/19	0	0.00	2	50.40	50.60	-2	6,346	-0.03%
2022/08/16	0	0.00	0.1	50.75	50.40	-0.1	6,623	0.00%
2022/08/15	1	50.50	0	0.00	50.40	1	6,717	0.01%
2022/08/12	8	51.03	3	50.93	51.10	5	6,721	0.07%
2022/08/11	0	0.00	2	50.50	50.60	-2	6,755	-0.03%
2022/08/10	0	0.00	2	49.75	49.80	-2	6,770	-0.03%
2022/08/08	1	48.65	0	0.00	48.60	1	6,957	0.01%
2022/08/05	1	48.75	1	48.85	48.85	0	7,083	0.00%
2022/08/04	1	47.95	0	0.00	47.95	1	7,101	0.01%
2022/08/03	0	48.60	0	0.00	48.10	0	7,121	0.00%
2022/08/02	5	48.35	0	0.00	48.30	5	7,144	0.07%
2022/08/01	0	0.00	5	49.50	49.50	-5	7,140	-0.07%
2022/07/29	1	49.60	0	0.00	49.25	1	7,144	0.01%
2022/07/25	5.1	48.76	0	0.00	49.20	5.1	7,216	0.07%
2022/07/22	1.1	49.22	0	0.00	49.20	1.1	7,219	0.02%
2022/07/21	0	0.00	1	48.35	48.75	-1	7,194	-0.01%
2022/07/20	1	47.65	0	0.00	47.50	1	7,182	0.01%
2022/07/19	2	46.85	0	0.00	46.90	2	7,176	0.03%
2022/07/18	0	0.00	5	47.10	47.00	-5	7,226	-0.07%
2022/07/15	3	46.40	4	46.44	46.60	-1	7,237	-0.01%
2022/07/14	6	46.95	5	46.80	46.80	1	7,239	0.01%
2022/07/13	0	0.00	2	46.70	47.05	-2	7,246	-0.03%
2022/07/12	0	0.00	10	45.60	45.70	-10	7,211	-0.14%
2022/07/11	1	46.05	0	0.00	46.25	1	7,196	0.01%
2022/07/08	7	46.08	11	46.30	46.05	-4	7,190	-0.06%
2022/07/07	0	0.00	1	46.00	46.25	-1	7,184	-0.01%
2022/07/06	2	46.28	0	0.00	45.10	2	7,162	0.03%
2022/07/05	2	45.98	1	46.60	46.55	1	7,137	0.01%
2022/07/04	1	46.15	0	0.00	45.70	1	7,133	0.01%
2022/07/01	1	47.45	22	47.63	47.00	-21	7,121	-0.29%
2022/06/30	3	49.77	10	49.40	49.30	-7	7,040	-0.10%
2022/06/29	1	52.50	0	0.00	52.20	1	6,921	0.01%
2022/06/28	1	53.10	0	0.00	53.10	1	6,904	0.01%
2022/06/27	0	0.00	1	53.50	53.60	-1	6,921	-0.01%
2022/06/23	0	0.00	20	53.10	52.50	-20	6,879	-0.29%
2022/06/22	1	53.20	31	54.00	53.20	-30	6,844	-0.44%
2022/06/21	1	54.40	1	54.30	54.60	0	6,830	0.00%
2022/06/20	2	53.75	0	0.00	52.90	2	6,795	0.03%
2022/06/17	3	54.60	0	0.00	55.50	3	6,680	0.04%
2022/06/16	3	56.00	4	56.20	55.20	-1	6,524	-0.02%
2022/06/15	2	56.85	0	0.00	56.20	2	6,514	0.03%
2022/06/13	5	55.84	3	55.90	55.50	2	6,436	0.03%
2022/06/10	3.1	56.47	1	56.60	56.40	2.1	6,353	0.03%
2022/06/09	6	56.48	3	56.50	56.40	3	6,310	0.05%
2022/06/08	3	56.63	0	0.00	56.40	3	6,213	0.05%
2022/06/07	1	56.40	0	0.00	56.20	1	6,155	0.02%
2022/06/06	1	55.80	1	56.40	56.30	0	6,090	0.00%
2022/06/02	13	57.04	1	56.90	56.50	12	5,993	0.20%
2022/06/01	6	55.92	3	56.30	56.00	3	5,706	0.05%
2022/05/31	2	54.70	5	54.32	54.60	-3	5,360	-0.06%
2022/05/30	2	54.30	0	0.00	54.30	2	3,832	0.05%
2022/05/27	1	54.10	1	54.70	54.60	0	3,693	0.00%
2022/05/26	1	54.90	0	0.00	54.40	1	3,640	0.03%
2022/05/25	3	54.30	0	0.00	54.40	3	3,678	0.08%
2022/05/24	0	0.00	11	53.51	53.20	-11	3,683	-0.30%
2022/05/23	5	54.06	0	0.00	53.80	5	3,696	0.14%
2022/05/20	1	54.60	3	54.30	54.50	-2	3,641	-0.05%
2022/05/19	1	54.51	0	0.00	54.00	1	3,686	0.03%
2022/05/18	1	55.50	0	0.00	55.60	1	3,604	0.03%
2022/05/16	12	56.83	10	56.76	55.90	2	3,497	0.06%
2022/05/13	8	58.65	2	58.60	58.50	6	3,385	0.18%
2022/05/12	1	61.60	1	60.90	61.00	0	3,285	0.00%
2022/05/10	0	0.00	4	61.15	61.50	-4	3,401	-0.12%
2022/05/09	0	0.00	5	60.30	60.50	-5	3,395	-0.15%
2022/05/05	3	61.07	2	61.30	61.30	1	3,468	0.03%
2022/05/04	1.1	60.34	3	60.57	60.80	-1.9	3,484	-0.05%
2022/05/03	1	59.60	0	0.00	59.90	1	3,499	0.03%
2022/04/28	1	58.20	0	0.00	59.00	1	3,522	0.03%
2022/04/27	11	58.04	0	0.00	58.50	11	3,536	0.31%
2022/04/22	2	60.30	3	59.80	60.60	-1	3,496	-0.03%
2022/04/21	1	60.40	0	0.00	60.70	1	3,469	0.03%
2022/04/20	0	0.00	1	60.50	60.50	-1	3,461	-0.03%
2022/04/19	1	60.50	1	61.20	60.10	0	3,474	0.00%
2022/04/18	0	0.00	2	60.50	60.60	-2	3,473	-0.06%
2022/04/15	2	60.70	0	0.00	60.60	2	3,480	0.06%
2022/04/11	0	0.00	3	60.10	60.20	-3	3,787	-0.08%
2022/04/06	17	61.93	1	61.60	61.80	16	3,737	0.43%
2022/04/01	0	0.00	1	62.10	62.10	-1	3,705	-0.03%
2022/03/30	6	62.75	0	0.00	62.60	6	3,663	0.16%
2022/03/29	1	63.20	0	0.00	62.70	1	3,649	0.03%
2022/03/28	0	0.00	0.6	62.60	63.20	-0.6	3,650	-0.02%
2022/03/25	1	62.70	0	0.00	62.80	1	3,645	0.03%
2022/03/24	1	62.80	3	62.80	63.30	-2	3,651	-0.05%
2022/03/23	1	62.50	0	0.00	62.70	1	3,669	0.03%
2022/03/21	0	0.00	5	62.30	62.30	-5	3,677	-0.14%
2022/03/18	0	0.00	10	62.90	62.70	-10	3,685	-0.27%
2022/03/17	6	62.93	4	62.73	62.90	2	3,647	0.05%
2022/03/16	2	61.70	0	0.00	61.40	2	3,647	0.05%
2022/03/14	11	62.02	1	62.40	62.10	10	3,671	0.27%
2022/03/11	1	62.30	0	0.00	62.40	1	3,733	0.03%
2022/03/10	0	0.00	12	62.82	63.00	-12	3,775	-0.32%
2022/03/09	4	62.05	0	0.00	61.90	4	3,785	0.11%
2022/03/08	0	0.00	2	62.25	61.90	-2	3,808	-0.05%
2022/03/07	14	62.07	2	62.85	62.60	12	3,803	0.32%
2022/03/04	6	63.63	2	63.80	63.70	4	3,830	0.10%
2022/03/03	7	64.63	1	64.90	64.70	6	3,864	0.16%
2022/03/02	1	64.90	0	0.00	64.80	1	3,932	0.03%
2022/03/01	0	0.00	10	65.28	64.80	-10	3,908	-0.26%
2022/02/25	5	63.82	1	64.10	63.80	4	3,836	0.10%
2022/02/24	4	64.43	1	64.50	63.70	3	3,779	0.08%
2022/02/23	5	64.60	2	64.35	64.60	3	3,696	0.08%
2022/02/22	1	63.80	0	0.00	63.90	1	3,637	0.03%
2022/02/21	3	63.53	22	63.90	64.00	-19	3,645	-0.52%
2022/02/18	0	0.00	10	63.10	63.00	-10	3,636	-0.28%
2022/02/17	2	63.50	2	63.85	63.10	0	3,784	0.00%
2022/02/16	1	62.80	0	0.00	62.90	1	3,852	0.03%
2022/02/14	13	62.08	0	0.00	62.30	13	4,021	0.32%
2022/02/11	21	63.28	0	0.00	63.30	21	4,071	0.52%
2022/02/10	0	0.00	12	63.32	63.60	-12	4,106	-0.29%
2022/01/26	0	0.00	2	60.20	60.00	-2	4,219	-0.05%
2022/01/24	0	0.00	1	61.40	61.50	-1	4,369	-0.02%
2022/01/21	10	62.05	1	62.20	62.00	9	4,417	0.20%
2022/01/20	2	61.45	0	0.00	62.00	2	4,457	0.04%
2022/01/19	8	62.06	0	0.00	62.00	8	4,484	0.18%
2022/01/18	0	0.00	5	62.90	62.60	-5	4,506	-0.11%
2022/01/12	11	63.06	0	0.00	63.30	11	4,944	0.22%
2022/01/11	2	63.45	0	0.00	63.40	2	5,062	0.04%
2022/01/10	0	0.00	10	63.80	64.00	-10	5,313	-0.19%
2022/01/07	5	64.10	0	0.00	64.20	5	5,567	0.09%
2022/01/06	2	65.65	1	65.40	65.70	1	5,601	0.02%
2022/01/05	3	66.07	6	65.60	66.20	-3	5,650	-0.05%
2022/01/03	5	64.10	1	64.30	64.20	4	5,781	0.07%
2021/12/29	0	0.00	1	65.10	64.90	-1	6,247	-0.02%
2021/12/28	0	0.00	5	64.80	65.00	-5	6,623	-0.08%
2021/12/27	1	65.00	1	64.90	65.00	0	7,234	0.00%
2021/12/24	0.2	64.78	0	0.00	64.60	0.2	7,497	0.00%
2021/12/23	1	64.60	5	64.68	64.60	-4	7,932	-0.05%
2021/12/17	1	63.70	0	0.00	63.90	1	8,733	0.01%
2021/12/16	0	0.00	1	64.10	64.00	-1	9,052	-0.01%
2021/12/15	4	63.88	0	0.00	63.90	4	9,158	0.04%
2021/12/13	7	64.94	0	0.00	64.80	7	9,340	0.07%
2021/12/10	1	65.60	8	65.51	65.30	-7	9,585	-0.07%
2021/12/09	5	64.60	10	64.90	65.20	-5	9,552	-0.05%
2021/12/08	2	64.30	0	0.00	64.30	2	9,529	0.02%
2021/12/07	14	64.36	0	0.00	64.30	14	9,514	0.15%
2021/12/06	0	0.00	6	65.05	65.50	-6	9,462	-0.06%
2021/12/02	3	64.53	1	64.60	64.30	2	9,489	0.02%
2021/12/01	3	64.67	0	0.00	64.90	3	9,490	0.03%
2021/11/30	1	65.30	0	0.00	65.20	1	9,519	0.01%
2021/11/29	2	64.60	1	64.20	65.00	1	9,497	0.01%
2021/11/26	8	65.30	3	65.20	65.10	5	9,469	0.05%
2021/11/25	0	0.00	1	66.80	66.60	-1	9,412	-0.01%
2021/11/23	2	66.50	0	0.00	66.60	2	9,460	0.02%
2021/11/22	1	67.00	0	0.00	67.10	1	9,442	0.01%
2021/11/19	0	0.00	1	66.60	66.70	-1	9,486	-0.01%
2021/11/18	3	67.07	5	66.98	67.10	-2	9,548	-0.02%
2021/11/17	15	67.43	1	67.40	66.90	14	9,682	0.14%
2021/11/16	15	66.97	2	67.00	67.30	13	9,779	0.13%
2021/11/15	2	68.00	6	68.25	68.00	-4	9,836	-0.04%
2021/11/12	3	69.00	1	69.00	68.90	2	9,928	0.02%
2021/11/11	2	70.30	0	0.00	69.30	2	9,930	0.02%
2021/11/10	0	0.00	3	70.17	70.20	-3	9,851	-0.03%
2021/11/09	1	70.00	1	69.50	69.60	0	9,853	0.00%
2021/11/08	1	69.20	0	0.00	69.60	1	9,847	0.01%
2021/11/05	1	69.50	0	0.00	70.00	1	9,845	0.01%
2021/11/04	2	70.80	2	70.50	70.00	0	9,782	0.00%
2021/11/03	2	69.60	1.1	69.60	69.80	0.9	9,643	0.01%
2021/11/02	40	69.63	13	69.75	69.10	27	9,609	0.28%
2021/11/01	0	0.00	2	68.65	68.60	-2	9,474	-0.02%
2021/10/29	0.1	68.70	2	68.60	68.80	-1.9	9,456	-0.02%
2021/10/28	22	68.32	0	0.00	68.60	22	9,393	0.23%
2021/10/27	2	67.90	1	67.70	67.70	1	9,316	0.01%
2021/10/26	1	67.80	3	68.30	68.00	-2	9,311	-0.02%
2021/10/25	2	68.60	2	68.30	68.30	0	9,279	0.00%
2021/10/22	0	0.00	8	67.61	67.90	-8	9,259	-0.09%
2021/10/21	22	67.34	2	67.60	66.50	20	9,213	0.22%
2021/10/20	1	67.60	1	67.50	67.90	0	9,154	0.00%
2021/10/19	11	68.27	0	0.00	68.00	11	9,037	0.12%
2021/10/18	8.1	69.57	3	69.53	68.70	5.1	8,913	0.06%
2021/10/15	2	69.90	14.1	70.43	70.80	-12.1	8,729	-0.14%
2021/10/13	0	0.00	2	68.45	69.00	-2	8,468	-0.02%
2021/10/12	21	68.22	0	0.00	67.90	21	8,397	0.25%
2021/10/08	3	70.33	3	70.70	70.10	0	8,305	0.00%
2021/10/07	5	69.50	1.1	69.52	69.40	3.9	8,151	0.05%
2021/10/06	6	69.05	13	68.67	68.30	-7	8,078	-0.09%
2021/10/05	9	69.83	15.2	70.00	71.20	-6.2	7,773	-0.08%
2021/10/04	6	70.90	23	70.78	70.90	-17	7,414	-0.23%
2021/10/01	3.1	67.88	0	0.00	67.60	3.1	6,842	0.05%
2021/09/30	9	70.28	9	70.22	70.30	0	6,600	0.00%
2021/09/29	0.1	68.50	3	68.67	68.70	-2.9	6,218	-0.05%
2021/09/28	0	0.00	4	69.03	69.40	-4	6,209	-0.06%
2021/09/27	2	68.80	1	68.70	68.80	1	6,058	0.02%
2021/09/24	1	69.30	7	69.03	68.70	-6	5,961	-0.10%
2021/09/23	4	67.30	26	67.80	68.00	-22	5,645	-0.39%
2021/09/22	0	0.00	3	65.13	66.20	-3	5,330	-0.06%
2021/09/17	0.1	66.20	1	66.00	66.50	-0.9	5,240	-0.02%
2021/09/16	0	0.00	25	64.50	64.40	-25	5,113	-0.49%
2021/09/15	26	65.94	6	65.17	65.00	20	5,073	0.39%
2021/09/14	1	63.00	0	0.00	62.80	1	4,849	0.02%
2021/09/13	6	63.08	0	0.00	63.00	6	4,862	0.12%
2021/09/09	0.2	63.70	1.1	63.13	63.50	-0.9	5,004	-0.02%
2021/09/07	5.6	64.39	0	0.00	64.30	5.6	4,951	0.11%
2021/09/06	4	64.43	0	0.00	64.00	4	4,946	0.08%
2021/09/03	1	63.80	5	64.72	64.90	-4	4,952	-0.08%
2021/09/02	0	0.00	5	65.02	64.20	-5	4,909	-0.10%
2021/09/01	0	0.00	1	66.00	65.60	-1	4,851	-0.02%
2021/08/31	5	65.70	5	65.60	66.30	0	4,845	0.00%
2021/08/30	2	65.80	0	0.00	66.20	2	4,853	0.04%
2021/08/27	14	65.93	20	66.20	66.20	-6	4,900	-0.12%
2021/08/26	3	65.77	0.1	65.30	65.70	2.9	4,919	0.06%
2021/08/25	11	66.34	0	0.00	65.70	11	5,051	0.22%
2021/08/24	11	66.18	1.1	67.44	65.70	9.9	5,050	0.20%
2021/08/23	7	67.00	8.3	66.82	67.30	-1.3	5,006	-0.03%
2021/08/20	2.3	65.63	4	66.20	65.90	-1.7	4,871	-0.03%
2021/08/19	1	64.30	1	64.10	64.50	0	4,791	0.00%
2021/08/18	1	63.80	9	65.27	66.80	-8	4,610	-0.17%
2021/08/17	0	0.00	7	64.33	64.40	-7	4,482	-0.16%
2021/08/12	1	63.80	1	64.30	63.80	0	4,405	0.00%
2021/08/11	0	0.00	3	62.80	63.30	-3	4,404	-0.07%
2021/08/09	1	62.71	0	0.00	62.80	1	4,608	0.02%
2021/08/06	14	63.39	12	63.70	63.70	2	4,665	0.04%
2021/08/05	0	0.00	4	62.95	63.20	-4	4,772	-0.08%
2021/08/04	0	0.00	2	62.00	62.10	-2	4,972	-0.04%
2021/08/03	1	61.90	0	0.00	62.30	1	5,070	0.02%
2021/08/02	1	61.60	3	62.10	62.20	-2	5,105	-0.04%
2021/07/30	4	62.18	0	0.00	61.60	4	5,173	0.08%
2021/07/29	1	62.50	1	62.60	62.70	0	5,196	0.00%
2021/07/28	5	62.10	5	61.70	62.20	0	5,306	0.00%
2021/07/27	3.1	62.90	6.1	62.49	62.50	-3	5,499	-0.05%
2021/07/26	8	63.20	0	0.00	63.10	8	5,680	0.14%
2021/07/23	1	62.10	0	0.00	62.60	1	5,639	0.02%
2021/07/22	0	62.50	4	62.38	62.40	-4	5,708	-0.07%
2021/07/21	2	63.35	3	63.27	63.00	-1	5,794	-0.02%
2021/07/20	10	64.50	10	64.30	64.20	0	5,755	0.00%
2021/07/19	7	65.66	2	66.15	65.80	5	5,777	0.09%
2021/07/15	0	0.00	6	66.90	66.70	-6	6,086	-0.10%
2021/07/14	4	66.25	3	66.17	65.80	1	6,100	0.02%
2021/07/13	6	66.27	1	67.10	66.10	5	6,153	0.08%
2021/07/12	7	65.90	0	0.00	65.80	7	6,170	0.11%
2021/07/07	0	0.00	1.5	65.54	65.50	-1.5	6,501	-0.02%
2021/07/06	0	0.00	1	66.40	66.00	-1	6,572	-0.02%
2021/07/05	3	67.27	8	66.69	67.00	-5	6,628	-0.08%
2021/07/02	1	64.80	3	64.80	65.00	-2	6,607	-0.03%
2021/06/30	1	65.90	2	65.90	65.70	-1	6,760	-0.01%
2021/06/28	1	65.30	1	65.30	65.30	0	7,157	0.00%
2021/06/25	0	0.00	2	65.85	65.60	-2	7,238	-0.03%
2021/06/24	0	0.00	1	65.30	65.40	-1	7,302	-0.01%
2021/06/23	5	64.44	9.1	65.06	65.10	-4.1	7,422	-0.06%
2021/06/22	1	64.30	0	0.00	63.90	1	7,633	0.01%
2021/06/21	1	64.60	0	0.00	64.20	1	7,891	0.01%
2021/06/17	0	64.60	3	64.80	65.00	-3	9,076	-0.03%
2021/06/15	4	64.98	0	0.00	65.00	4	9,745	0.04%
2021/06/11	1	64.90	10	64.96	64.90	-9	10,415	-0.09%
2021/06/07	3	63.70	0	0.00	63.50	3	11,381	0.03%
2021/06/04	7	64.04	0.2	64.50	64.00	6.9	11,419	0.06%
2021/06/03	1	65.40	0	0.00	65.10	1	11,503	0.01%
2021/06/02	5.9	67.21	0	0.00	65.90	5.9	11,547	0.05%
2021/06/01	5.3	65.92	5	66.40	66.40	0.3	11,512	0.00%
2021/05/31	1	65.20	1	65.00	65.30	0	11,685	0.00%
2021/05/28	0	0.00	1	65.00	64.60	-1	11,746	-0.01%
2021/05/27	0	0.00	1	63.80	64.00	-1	11,840	-0.01%
2021/05/26	0	0.00	5	64.18	64.00	-5	12,006	-0.04%
2021/05/25	4	64.13	3	63.87	64.30	1	12,460	0.01%
2021/05/24	1	63.30	0	0.00	63.50	1	13,058	0.01%
2021/05/21	3	62.87	4	63.30	63.10	-1	13,201	-0.01%
2021/05/20	0	0.00	9	62.43	62.20	-9	13,440	-0.07%
2021/05/19	11	61.80	1	62.60	62.10	10	13,616	0.07%
2021/05/18	0	0.00	3	61.57	62.70	-3	13,799	-0.02%
2021/05/17	4.1	58.54	7	57.89	57.80	-2.9	13,988	-0.02%
2021/05/14	3	61.80	0	0.00	60.90	3	14,093	0.02%
2021/05/13	2	61.15	12	61.14	61.20	-10	14,457	-0.07%
2021/05/12	11	58.78	68.6	60.28	59.80	-57.6	14,679	-0.39%
2021/05/11	0.1	63.50	2	63.80	62.00	-1.9	15,153	-0.01%
2021/05/07	0	0.00	2	65.90	66.20	-2	15,477	-0.01%
2021/05/06	0.1	64.00	6	63.80	64.40	-5.9	15,780	-0.04%
2021/05/05	0	0.00	1	65.40	63.60	-1	16,217	-0.01%
2021/05/04	12.1	64.51	12	64.24	64.20	0.1	16,250	0.00%
2021/05/03	10.1	66.95	1	66.60	66.70	9.1	16,320	0.06%
2021/04/29	3	69.13	13	69.11	69.00	-10	16,341	-0.06%
2021/04/28	4	69.73	8	69.80	69.70	-4	16,457	-0.02%
2021/04/27	11	71.08	10	70.99	70.70	1	16,704	0.01%
2021/04/26	4	69.65	0	0.00	69.60	4	16,916	0.02%
2021/04/23	3	69.87	9	69.56	69.60	-6	17,894	-0.03%
2021/04/22	10.2	70.15	4	69.70	69.30	6.2	19,364	0.03%
2021/04/21	6	71.03	3	71.80	70.80	3	21,177	0.01%
2021/04/20	2.1	71.24	0	0.00	71.00	2.1	23,422	0.01%
2021/04/19	0.1	71.30	0	0.00	71.10	0.1	24,127	0.00%
2021/04/16	6	71.55	17	71.79	71.70	-11	24,288	-0.05%
2021/04/15	8	70.53	1	70.20	70.80	7	24,357	0.03%
2021/04/14	17	70.91	6	70.77	71.10	11	24,344	0.05%
2021/04/13	10	72.82	4	73.23	72.10	6	24,468	0.02%
2021/04/12	1.1	72.19	9	72.48	72.10	-7.9	24,572	-0.03%
2021/04/09	56.4	72.01	1	71.90	72.00	55.4	24,711	0.22%
2021/04/08	3.5	72.11	0	0.00	72.30	3.5	24,687	0.01%
2021/04/07	21	72.87	4	72.90	73.10	17	24,603	0.07%
2021/04/06	7	72.14	5	72.50	72.10	2	24,526	0.01%
2021/04/01	13.1	71.96	8	71.88	71.90	5.1	24,495	0.02%
2021/03/31	33	72.82	5	72.80	72.60	28	24,416	0.11%
2021/03/30	11	74.74	10	74.34	74.80	1	24,191	0.00%
2021/03/29	3	74.17	3	74.47	74.10	0	24,121	0.00%
2021/03/26	17	74.09	3	74.40	73.80	14	24,108	0.06%
2021/03/25	14.2	74.42	7	74.93	74.10	7.2	24,013	0.03%
2021/03/24	6	75.50	6	75.58	75.40	0	23,836	0.00%
2021/03/23	54.1	77.28	68	77.43	76.10	-13.9	23,564	-0.06%
2021/03/22	14	73.02	7	73.66	74.00	7	22,465	0.03%
2021/03/19	12	73.37	19	73.34	73.00	-7	22,308	-0.03%
2021/03/18	27	74.91	19.9	74.98	74.80	7.2	22,105	0.03%
2021/03/17	35.2	74.73	36	74.16	73.40	-0.8	21,765	0.00%
2021/03/16	7.5	72.81	2	72.90	72.50	5.5	21,200	0.03%
2021/03/15	19	72.78	2	72.90	72.80	17	21,150	0.08%
2021/03/12	20.9	72.88	32	72.98	73.30	-11.1	21,192	-0.05%
2021/03/11	3	71.37	10	71.14	71.30	-7	21,120	-0.03%
2021/03/10	0	0.00	10	70.40	69.60	-10	20,960	-0.05%
2021/03/09	11	68.93	9	68.13	69.00	2	20,933	0.01%
2021/03/08	15.1	69.89	22	69.49	69.00	-6.9	20,785	-0.03%
2021/03/05	17	70.51	1	71.00	70.00	16	20,689	0.08%
2021/03/04	2	70.60	15	71.27	70.50	-13	20,660	-0.06%
2021/03/03	7	70.40	4	70.70	70.80	3	20,431	0.01%
2021/03/02	10.2	70.21	2	70.25	69.30	8.2	20,303	0.04%
2021/02/26	36	70.32	67	70.43	70.00	-31	20,163	-0.15%
2021/02/25	88	73.00	4	72.58	71.30	84	19,931	0.42%
2021/02/24	53	71.87	63	72.27	70.60	-10	19,489	-0.05%
2021/02/23	5	69.46	22	69.56	69.70	-17	18,843	-0.09%
2021/02/22	10	69.92	19	69.95	69.70	-9	18,685	-0.05%
2021/02/19	17	68.98	17	69.30	69.40	0	18,424	0.00%
2021/02/18	25	70.11	13	70.25	70.20	12	18,213	0.07%
2021/02/17	9	70.24	15	70.45	69.90	-6	17,982	-0.03%
2021/02/05	16	70.49	19	71.32	70.40	-3	17,708	-0.02%
2021/02/04	26	70.72	10	70.51	70.40	16	17,457	0.09%
2021/02/03	9	73.16	25	72.81	72.50	-16	17,039	-0.09%
2021/02/02	37	74.45	15	74.21	73.60	22	16,672	0.13%
2021/02/01	3	74.46	1	72.80	74.90	2	15,953	0.01%
2021/01/29	13	75.78	8	76.06	74.80	5	15,757	0.03%
2021/01/28	26	77.03	6	77.72	77.20	20	15,459	0.13%
2021/01/27	10	76.58	48.1	77.05	78.20	-38.1	15,072	-0.25%
2021/01/26	4	74.78	5	74.10	74.40	-1	14,563	-0.01%
2021/01/25	27	76.36	4	76.70	75.30	23	14,395	0.16%
2021/01/22	8	74.71	14	74.16	75.60	-6	14,088	-0.04%
2021/01/21	3	73.17	7	73.17	72.50	-4	13,851	-0.03%
2021/01/20	5	72.23	30.1	73.54	72.10	-25	13,646	-0.18%
2021/01/19	35	76.68	11	75.23	76.00	24	13,299	0.18%
2021/01/18	40	76.05	76	75.42	77.30	-36	12,960	-0.28%
2021/01/15	125	76.77	102	77.13	75.60	23	11,917	0.19%	大買/大賣/
2021/01/14	103.1	75.33	71	76.13	76.90	32.1	10,349	0.31%	大買/
2021/01/13	85	69.28	83	69.91	72.80	2	8,308	0.02%
2021/01/12	14	67.70	33	67.70	67.70	-19	5,923	-0.32%
2021/01/11	1	61.60	12	61.60	61.60	-11	5,142	-0.21%
2021/01/07	10	55.50	12	55.42	55.60	-2	4,712	-0.04%
2021/01/06	8	56.66	6	56.48	55.70	2	4,613	0.04%
2021/01/05	13	56.22	15	56.29	56.10	-2	4,309	-0.05%
2021/01/04	3	55.47	7	55.23	55.60	-4	4,071	-0.10%
2020/12/31	2	53.45	0	0.00	53.40	2	3,844	0.05%
2020/12/29	2	53.60	6	53.40	53.40	-4	3,724	-0.11%
2020/12/28	13	54.00	3	54.07	54.00	10	3,684	0.27%
2020/12/25	3	53.67	0	0.00	53.70	3	3,627	0.08%
2020/12/24	3	53.03	3	52.90	52.70	0	3,521	0.00%
2020/12/23	2	52.00	0.2	52.10	52.10	1.8	3,454	0.05%
2020/12/22	4	52.53	3	52.40	52.00	1	3,437	0.03%
2020/12/21	1	52.30	0	0.00	52.20	1	3,413	0.03%
2020/12/16	0	0.00	1	52.60	52.90	-1	3,354	-0.03%
2020/12/15	1	52.60	2	52.50	52.00	-1	3,341	-0.03%
2020/12/14	2	52.80	0	0.00	52.70	2	3,279	0.06%
2020/12/11	4	52.78	0	0.00	53.00	4	3,205	0.12%
2020/12/10	5	53.56	20	53.89	53.20	-15	3,128	-0.48%
2020/12/09	5	54.94	0	0.00	54.70	5	2,998	0.17%
2020/12/08	9	54.87	7	55.64	54.70	2	2,877	0.07%
2020/12/07	28	55.21	14	54.93	56.30	14	2,632	0.53%
2020/12/04	20	52.40	2	52.40	52.50	18	2,227	0.81%
2020/12/02	1	52.20	0	0.00	52.20	1	2,119	0.05%
2020/12/01	0	0.00	1	52.40	52.40	-1	2,123	-0.05%
2020/11/30	1	51.80	2	52.40	52.60	-1	2,111	-0.05%
2020/11/27	6	52.20	0	0.00	52.10	6	2,002	0.30%
2020/11/25	0	0.00	1	51.60	51.60	-1	2,039	-0.05%
2020/11/23	5	52.48	0	0.00	52.40	5	2,003	0.25%
2020/11/20	0	0.00	1	51.80	52.10	-1	1,960	-0.05%
2020/11/19	1	51.70	0	0.00	51.50	1	1,946	0.05%
2020/11/13	1	51.10	0	0.00	51.00	1	1,988	0.05%
2020/11/12	0	0.00	1	52.40	52.30	-1	1,946	-0.05%
2020/11/10	2	51.90	1	51.60	51.60	1	1,934	0.05%
2020/11/09	0	0.00	1	51.90	51.70	-1	1,966	-0.05%
2020/11/06	1	51.30	0	0.00	51.30	1	1,968	0.05%
2020/11/05	2	51.50	1	51.50	51.20	1	1,984	0.05%
2020/11/04	1	51.20	3	51.30	51.10	-2	1,995	-0.10%
2020/11/02	3	50.40	0	0.00	50.30	3	2,025	0.15%
2020/10/30	0	0.00	2	50.30	50.10	-2	2,045	-0.10%
2020/10/16	0	0.00	2	51.80	51.20	-2	2,420	-0.08%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/13	1	51.60	0	0.00	52.00	1	2,672	0.04%
2020/10/12	0	0.00	3	51.90	52.00	-3	2,723	-0.11%
2020/10/08	0	0.00	2	51.80	52.10	-2	2,790	-0.07%
2020/09/30	1	51.40	0	0.00	51.50	1	2,926	0.03%
2020/09/29	0	0.00	1	51.70	51.30	-1	2,956	-0.03%
2020/09/28	4	51.25	1	51.00	51.00	3	3,033	0.10%
2020/09/24	2	50.25	0	0.00	50.30	2	3,106	0.06%
2020/09/23	2	51.35	0	0.00	51.40	2	3,069	0.07%
2020/09/22	1	52.10	0	0.00	52.00	1	3,132	0.03%
2020/09/16	0	0.00	2	53.20	53.00	-2	3,255	-0.06%
2020/09/15	0	0.00	1	53.00	53.20	-1	3,260	-0.03%
2020/09/08	0	0.00	2	52.30	52.30	-2	3,422	-0.06%
2020/09/04	30	52.49	0	0.00	52.50	30	3,478	0.86%
2020/09/03	1	53.60	1	53.90	53.30	0	3,473	0.00%
2020/08/28	1	52.70	4	52.88	53.00	-3	3,494	-0.09%
2020/08/25	0	0.00	3	52.90	53.10	-3	3,558	-0.08%
2020/08/24	1	52.00	0	0.00	52.10	1	3,587	0.03%
2020/08/21	4	51.50	0	0.00	51.80	4	3,590	0.11%
2020/08/20	0	0.00	3	51.07	51.20	-3	3,581	-0.08%
2020/08/19	2	53.70	1	54.40	53.50	1	3,523	0.03%
2020/08/17	0	0.00	3	54.10	54.30	-3	3,521	-0.09%
2020/08/14	2	53.40	1	53.40	53.60	1	3,521	0.03%
2020/08/13	1	52.90	0	0.00	53.10	1	3,519	0.03%
2020/08/12	5	53.46	0	0.00	53.60	5	3,485	0.14%
2020/08/11	0	0.00	1	53.90	53.70	-1	3,501	-0.03%
2020/08/10	2	54.50	0	0.00	54.40	2	3,522	0.06%
2020/08/07	1	54.20	1	54.20	54.30	0	3,561	0.00%
2020/08/06	0	0.00	2	54.85	54.80	-2	3,566	-0.06%
2020/08/05	1	54.60	0	0.00	54.50	1	3,592	0.03%
2020/07/31	8	54.53	0	0.00	54.20	8	3,640	0.22%
2020/07/29	1	54.00	0	53.70	53.70	1	3,676	0.03%
2020/07/28	3	54.70	3	54.57	53.60	0	3,734	0.00%
2020/07/27	1	54.00	0	0.00	53.60	1	3,923	0.03%
2020/07/24	2	54.75	8	54.34	54.20	-6	3,912	-0.15%
2020/07/23	3	55.70	8	55.59	55.30	-5	3,881	-0.13%
2020/07/22	1	57.90	0	0.00	58.00	1	3,845	0.03%
2020/07/21	3	57.53	0	0.00	57.60	3	3,757	0.08%
2020/07/20	9	56.96	0	0.00	56.90	9	3,695	0.24%
2020/07/16	4	57.90	6	57.85	58.00	-2	3,580	-0.06%
2020/07/15	0	0.00	1	57.20	57.20	-1	3,552	-0.03%
2020/07/14	1	58.40	0	0.00	57.70	1	3,530	0.03%
2020/07/13	2	58.00	0	0.00	58.00	2	3,522	0.06%
2020/07/10	1	57.40	1	57.20	57.10	0	3,528	0.00%
2020/07/06	0	0.00	1	58.00	57.80	-1	3,540	-0.03%
2020/07/02	0	0.00	1	56.50	57.40	-1	3,543	-0.03%
2020/07/01	7	57.24	4	57.35	57.00	3	3,542	0.08%
2020/06/30	1	55.70	2	56.30	56.50	-1	3,455	-0.03%
2020/06/29	3	55.30	0	0.00	55.20	3	3,419	0.09%
2020/06/24	1	55.90	5	55.84	55.90	-4	3,392	-0.12%
2020/06/23	2	55.00	3	54.97	54.70	-1	3,334	-0.03%
2020/06/22	5	54.22	1	54.00	54.40	4	3,338	0.12%
2020/06/19	3	54.43	7	54.91	54.10	-4	3,365	-0.12%
2020/06/18	0	0.00	1	54.80	55.20	-1	3,317	-0.03%
2020/06/17	0	0.00	2	54.85	54.50	-2	3,313	-0.06%
2020/06/15	14	53.54	0	0.00	53.10	14	3,485	0.40%
2020/06/12	3	53.87	1	53.60	53.80	2	3,523	0.06%
2020/06/11	2	54.70	1	55.30	54.50	1	3,600	0.03%
2020/06/08	1	55.60	6	55.53	55.80	-5	3,846	-0.13%
2020/06/04	10	55.40	0	0.00	55.20	10	3,822	0.26%
2020/06/03	1	55.00	0	0.00	55.20	1	3,835	0.03%
2020/05/29	0	0.00	2	53.60	53.90	-2	3,823	-0.05%
2020/05/28	2	54.50	0	0.00	53.70	2	3,791	0.05%
2020/05/27	2	54.20	0	0.00	54.30	2	3,829	0.05%
2020/05/26	0	0.00	6	54.43	54.00	-6	3,853	-0.16%
2020/05/25	1	52.60	0	0.00	53.20	1	3,859	0.03%
2020/05/22	1	54.00	0	0.00	53.60	1	3,860	0.03%
2020/05/19	5	54.60	0	0.00	54.50	5	3,843	0.13%
2020/05/18	0	0.00	5	53.48	53.70	-5	3,845	-0.13%
2020/05/15	1	54.60	1	54.80	54.80	0	3,815	0.00%
2020/05/14	10	55.79	7	55.80	55.50	3	3,778	0.08%
2020/05/13	2	56.80	5	56.80	56.80	-3	3,739	-0.08%
2020/05/12	6	56.90	0	0.00	56.50	6	3,743	0.16%
2020/05/11	3	57.47	2	57.15	57.40	1	3,742	0.03%
2020/05/08	0	0.00	3	56.30	56.20	-3	3,714	-0.08%
2020/05/07	2	55.90	1	55.60	56.00	1	3,679	0.03%
2020/05/05	11	55.94	8	55.90	55.90	3	3,633	0.08%
2020/05/04	10	55.70	9	56.00	56.30	1	3,626	0.03%
2020/04/30	20	57.67	17	57.99	57.60	3	3,581	0.08%
2020/04/27	0	0.00	3	54.40	54.60	-3	3,521	-0.09%
2020/04/24	3	53.90	0	0.00	53.60	3	3,505	0.09%
2020/04/23	3	54.30	0	0.00	53.80	3	3,521	0.09%
2020/04/21	5	53.40	0	0.00	52.40	5	3,505	0.14%
2020/04/20	1	54.40	0	0.00	54.40	1	3,478	0.03%
2020/04/17	0	0.00	4	54.28	54.50	-4	3,472	-0.12%
2020/04/16	3	54.50	1	54.10	54.00	2	3,419	0.06%
2020/04/15	0	0.00	1	54.50	54.50	-1	3,391	-0.03%
2020/04/14	2	54.50	1	54.30	54.30	1	3,367	0.03%
2020/04/13	0	0.00	5	53.60	53.50	-5	3,353	-0.15%
2020/04/10	0	0.00	2	54.30	54.30	-2	3,367	-0.06%
2020/04/09	4	55.05	6	55.87	54.80	-2	3,354	-0.06%
2020/04/08	3	53.37	0	0.00	53.40	3	3,239	0.09%
2020/04/07	7	51.21	1	51.30	51.20	6	3,189	0.19%
2020/04/06	1	50.00	0	0.00	49.95	1	3,167	0.03%
2020/04/01	1	49.50	0	0.00	49.00	1	3,164	0.03%
2020/03/27	1	50.10	0	0.00	49.55	1	3,154	0.03%
2020/03/25	2	50.05	2	50.00	49.95	0	3,165	0.00%
2020/03/24	2	49.40	1	48.95	48.75	1	3,153	0.03%
2020/03/23	2	47.15	0	0.00	46.95	2	3,187	0.06%
2020/03/20	3	48.17	1	50.00	49.50	2	3,220	0.06%
2020/03/19	1	46.45	1	46.40	46.20	0	3,172	0.00%
2020/03/16	0	0.00	1	51.80	52.00	-1	3,134	-0.03%
2020/03/13	1	51.70	2	50.60	53.30	-1	3,082	-0.03%
2020/03/12	1	55.00	0	0.00	55.20	1	2,982	0.03%
2020/03/10	0	0.00	3	58.20	58.10	-3	2,910	-0.10%
2020/03/09	3	58.00	1	57.90	58.50	2	2,907	0.07%
2020/03/06	1	58.80	0	0.00	58.50	1	2,863	0.03%
2020/03/05	1	59.70	1	59.80	59.90	0	2,843	0.00%
2020/03/04	20	59.00	0	0.00	59.00	20	2,858	0.70%
2020/03/03	3	59.70	11	59.30	59.20	-8	2,843	-0.28%
2020/03/02	1	58.30	1	58.70	58.70	0	2,850	0.00%
2020/02/27	0	0.00	3	59.60	59.50	-3	2,885	-0.10%
2020/02/25	1	60.00	2	59.95	59.90	-1	2,870	-0.03%
2020/02/19	0	0.00	1	61.10	61.10	-1	2,964	-0.03%
2020/02/18	1	60.40	0	0.00	60.40	1	2,976	0.03%
2020/02/12	17	60.95	2	61.10	61.20	15	3,074	0.49%
2020/02/10	2	60.10	0	0.00	60.40	2	3,125	0.06%
2020/02/07	0	0.00	2	61.15	61.40	-2	3,186	-0.06%
2020/02/06	1	61.50	0	0.00	61.60	1	3,264	0.03%
2020/02/05	0	0.00	1	61.00	61.00	-1	3,438	-0.03%
2020/02/04	0	0.00	5	60.40	61.00	-5	3,554	-0.14%
2020/02/03	3	58.43	0	0.00	59.30	3	3,564	0.08%
2020/01/31	0	0.00	5	60.40	60.50	-5	3,521	-0.14%
2020/01/30	2	60.30	0	0.00	59.80	2	3,507	0.06%
2020/01/20	1	66.00	1	66.50	65.90	0	3,396	0.00%
2020/01/09	3	64.70	0	0.00	64.80	3	3,479	0.09%
2020/01/08	0	0.00	1	64.20	64.30	-1	3,487	-0.03%
2020/01/07	2	64.80	1	64.80	65.00	1	3,466	0.03%
2020/01/03	1	66.30	1	66.90	66.60	0	3,467	0.00%
2019/12/31	3	66.30	0	0.00	66.20	3	3,517	0.09%
2019/12/30	3	66.87	0	0.00	66.60	3	3,513	0.09%
2019/12/27	1	67.40	0	0.00	67.00	1	3,513	0.03%
2019/12/26	7	67.03	0	0.00	67.00	7	3,489	0.20%
2019/12/24	6	67.00	0	0.00	67.00	6	3,508	0.17%
2019/12/23	3	67.70	0	0.00	67.60	3	3,526	0.09%
2019/12/19	3	68.80	0	0.00	68.60	3	3,560	0.08%
2019/12/17	2	68.90	2	68.40	68.80	0	3,610	0.00%
2019/12/16	0	0.00	5	69.80	69.20	-5	3,592	-0.14%
2019/12/13	2	69.20	0	0.00	68.80	2	3,596	0.06%
2019/12/12	10	69.00	0	0.00	68.80	10	3,555	0.28%
2019/12/09	0.1	67.70	1	67.70	67.90	-0.9	3,437	-0.03%
2019/12/06	1	66.30	1	66.70	67.30	0	3,411	0.00%
2019/12/05	0	0.00	1	67.30	67.50	-1	3,385	-0.03%
2019/12/02	1	66.50	2	66.90	66.80	-1	3,372	-0.03%
2019/11/29	1	66.60	0	0.00	66.60	1	3,357	0.03%
2019/11/26	1	67.10	2	67.95	68.50	-1	3,338	-0.03%
2019/11/22	1	67.20	0	0.00	67.40	1	3,274	0.03%
2019/11/19	2	67.10	0	0.00	67.20	2	3,257	0.06%
2019/11/18	0	0.00	7	65.73	66.70	-7	3,230	-0.22%
2019/11/14	2	65.10	0	0.00	65.00	2	3,202	0.06%
2019/11/13	6	66.15	4	65.90	65.90	2	3,179	0.06%
2019/11/12	4	66.10	0	0.00	66.80	4	3,190	0.13%
2019/11/08	1	67.00	4.1	67.35	67.00	-3.1	3,142	-0.10%
2019/11/06	0	0.00	4	68.20	67.50	-4	3,073	-0.13%
2019/11/05	3	68.70	0	0.00	68.90	3	3,033	0.10%
2019/11/04	3	69.27	20	69.00	69.30	-17	2,979	-0.57%
2019/11/01	15	66.87	1	65.90	67.30	14	2,808	0.50%
2019/10/31	4	65.45	0	0.00	65.20	4	2,718	0.15%
2019/10/30	0	0.00	1	65.50	65.50	-1	2,742	-0.04%
2019/10/29	0	0.00	1	65.00	65.40	-1	2,737	-0.04%
2019/10/25	0	0.00	2	65.00	64.70	-2	2,717	-0.07%
2019/10/23	4	65.20	0	0.00	65.40	4	2,745	0.15%
2019/10/22	1	66.00	0	0.00	65.70	1	2,779	0.04%
2019/10/21	0	0.00	1	65.70	65.60	-1	2,781	-0.04%
2019/10/18	2	65.40	0	0.00	65.10	2	2,783	0.07%
2019/10/16	1	64.00	0	0.00	64.50	1	2,760	0.04%
2019/10/09	1	63.80	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	12	63.88	64.50	-12	2,855	-0.42%
2019/10/03	1	64.90	0	0.00	64.80	1	2,895	0.03%
2019/10/02	0	0.00	1	65.30	65.70	-1	2,886	-0.03%
2019/10/01	0	0.00	2	65.30	65.50	-2	2,878	-0.07%
2019/09/25	1	65.50	0	0.00	66.00	1	2,787	0.04%
2019/09/24	0	0.00	3	66.40	66.40	-3	2,755	-0.11%
2019/09/23	1	65.60	7	65.80	65.90	-6	2,699	-0.22%
2019/09/20	2	66.15	0	0.00	65.60	2	2,699	0.07%
2019/09/19	0	0.00	4	65.20	64.90	-4	2,559	-0.16%
2019/09/16	1	64.70	1	64.60	64.70	0	2,502	0.00%
2019/09/05	2	63.30	1	63.40	63.30	1	2,502	0.04%
2019/09/04	1	63.30	0	0.00	63.20	1	2,493	0.04%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/08/28	5	62.30	0	0.00	62.20	5	2,465	0.20%
2019/08/27	0	0.00	2	62.90	63.20	-2	2,451	-0.08%
2019/08/26	12	62.87	0	0.00	62.70	12	2,446	0.49%
2019/08/23	0	0.00	1	64.30	64.30	-1	2,455	-0.04%
2019/08/21	1	63.30	0	0.00	63.30	1	2,467	0.04%
2019/08/20	0	0.00	3	62.20	62.40	-3	2,448	-0.12%
2019/08/19	0	0.00	3	62.70	62.30	-3	2,435	-0.12%
2019/08/16	0	0.00	1	61.90	62.80	-1	2,439	-0.04%
2019/08/14	1	62.20	0	0.00	61.30	1	2,408	0.04%
2019/08/13	0.9	61.50	0	0.00	61.30	0.9	2,392	0.04%
2019/08/12	3	61.90	0	0.00	61.90	3	2,407	0.12%
2019/08/08	0	0.00	1	61.00	61.20	-1	2,405	-0.04%
2019/08/07	4	60.80	1	61.50	60.20	3	2,408	0.12%
2019/08/06	5	60.52	0	0.00	60.80	5	2,402	0.21%
2019/08/02	2	61.40	0	0.00	61.30	2	2,362	0.08%
2019/07/31	1	64.00	0	0.00	64.30	1	2,308	0.04%
2019/07/30	1	64.10	0	0.00	64.30	1	2,302	0.04%
2019/07/29	0	0.00	8	64.55	64.80	-8	2,330	-0.34%
2019/07/17	0.1	66.80	0	66.80	66.80	0.1	2,178	0.00%
2019/07/11	4	65.50	2	64.90	65.90	2	2,258	0.09%
2019/07/10	1	64.00	0	0.00	64.20	1	2,213	0.05%
2019/07/08	1	64.70	0	0.00	64.40	1	2,352	0.04%
2019/07/05	0	0.00	1	64.70	64.60	-1	2,382	-0.04%
2019/07/01	1	63.90	2	63.90	64.10	-1	2,643	-0.04%
2019/06/24	0	0.00	5	63.70	64.10	-5	2,941	-0.17%
2019/06/21	0	0.00	1	64.20	64.20	-1	2,957	-0.03%
2019/06/19	0	0.00	4	61.95	62.10	-4	2,921	-0.14%
2019/06/17	1	61.80	0	0.00	61.80	1	2,902	0.03%
2019/06/14	6	61.82	0	0.00	62.10	6	2,889	0.21%
2019/06/13	3	61.80	0	0.00	61.90	3	2,889	0.10%
2019/06/04	0	0.00	3	62.00	61.60	-3	3,079	-0.10%
2019/05/31	3	61.50	0	0.00	61.50	3	3,098	0.10%
2019/05/28	3	60.50	0	0.00	60.50	3	3,106	0.10%
2019/05/27	3	60.80	0	0.00	60.90	3	3,097	0.10%
2019/05/24	0	0.00	1	60.90	60.70	-1	3,139	-0.03%
2019/05/21	1	61.40	0	0.00	61.60	1	3,173	0.03%
2019/05/15	1	63.00	0	0.00	62.70	1	3,145	0.03%
2019/05/10	0	0.00	1	65.60	66.20	-1	3,151	-0.03%
2019/05/09	0	0.00	2	66.00	66.10	-2	3,183	-0.06%
2019/05/02	2	69.00	0	0.00	69.40	2	3,103	0.06%
2019/04/26	2	69.30	0	0.00	68.90	2	3,156	0.06%
2019/04/24	0	0.00	2	70.05	69.70	-2	3,224	-0.06%
2019/04/23	1	69.60	1	69.50	70.00	0	3,261	0.00%
2019/04/22	1	69.50	0	0.00	69.50	1	3,237	0.03%
2019/04/19	2	69.90	0	0.00	70.00	2	3,250	0.06%
2019/04/18	6	72.22	17	70.87	71.10	-11	3,247	-0.34%
2019/04/17	3	71.83	8	71.60	72.00	-5	3,148	-0.16%
2019/04/16	2	71.60	0	0.00	71.20	2	3,099	0.06%
2019/04/15	2	70.50	3	70.80	71.10	-1	3,044	-0.03%
2019/04/12	1	68.40	1	67.80	68.50	0	2,972	0.00%
2019/04/11	1	67.80	0	0.00	67.30	1	2,906	0.03%
2019/04/10	4	67.35	12	67.72	67.30	-8	2,869	-0.28%
2019/04/09	2	66.60	1	66.40	66.80	1	2,774	0.04%
2019/04/08	1	66.70	0	0.00	66.70	1	2,753	0.04%
2019/04/03	1	64.60	12	64.67	65.00	-11	2,644	-0.42%
2019/04/02	4	64.95	0	0.00	64.80	4	2,605	0.15%
2019/04/01	14	64.00	1	63.20	63.80	13	2,515	0.52%
2019/03/29	1	61.50	0	0.00	61.50	1	2,361	0.04%
2019/03/27	0	0.00	1	62.30	61.90	-1	2,298	-0.04%
2019/03/25	1	61.50	0	0.00	61.80	1	2,271	0.04%
2019/03/22	0	0.00	1	62.90	62.60	-1	2,252	-0.04%
2019/03/21	0	0.00	8	63.55	63.60	-8	2,241	-0.36%
2019/03/19	0	0.00	0.2	63.00	63.00	-0.2	2,303	-0.01%
2019/03/11	3	60.80	0	0.00	61.10	3	2,287	0.13%
2019/03/08	3	61.40	0	0.00	61.00	3	2,343	0.13%
2019/03/06	3	61.90	0	0.00	62.20	3	2,592	0.12%
2019/03/05	3	61.90	0	0.00	61.90	3	2,630	0.11%
2019/02/26	3	63.90	2.1	63.08	62.60	0.9	2,632	0.03%
2019/02/25	2	62.90	199	62.32	63.50	-197	2,614	-7.53%	大賣/鉅額交易
2019/02/22	0	0.00	181	62.30	62.30	-181	2,616	-6.92%	大賣/鉅額交易
2019/02/21	0	0.00	1	62.00	62.20	-1	2,656	-0.04%
2019/02/19	0	0.00	2	60.80	60.90	-2	2,671	-0.07%
2019/02/15	1	60.30	0	0.00	60.30	1	2,726	0.04%
2019/02/14	2	61.00	1	61.20	61.20	1	2,754	0.04%
2019/02/13	1	60.60	8	60.96	61.20	-7	2,788	-0.25%
2019/02/12	2	59.60	1	60.00	60.40	1	2,764	0.04%
2019/02/11	2	59.80	0	0.00	59.50	2	2,750	0.07%
2019/01/30	0	0.00	1	59.80	59.20	-1	2,739	-0.04%
2019/01/28	1	59.00	43	59.20	59.30	-42	2,712	-1.55%
2019/01/22	1	58.70	0	0.00	58.30	1	2,716	0.04%
2019/01/21	0	0.00	5	59.02	59.20	-5	2,717	-0.18%
2019/01/18	0	0.00	1	58.70	58.60	-1	2,721	-0.04%
2019/01/17	227	57.91	0	0.00	57.90	227	2,715	8.36%	大買/鉅額交易
2019/01/15	0	0.00	5	58.06	57.80	-5	2,710	-0.18%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/10	0	0.00	1	58.30	58.30	-1	2,715	-0.04%
2019/01/04	1	58.20	0	0.00	58.90	1	2,752	0.04%
2018/12/27	0	0.00	1	60.60	60.30	-1	2,952	-0.03%
2018/12/21	0	0.00	2	60.00	60.70	-2	3,004	-0.07%
2018/12/20	1	60.50	1	60.70	60.30	0	2,994	0.00%
2018/12/19	1	60.80	1	60.60	61.00	0	2,996	0.00%
2018/12/18	1	59.90	1	60.30	60.30	0	3,029	0.00%
2018/12/14	0	0.00	1	61.10	60.90	-1	3,075	-0.03%
2018/12/13	0	0.00	1	60.60	61.30	-1	3,065	-0.03%
2018/12/12	3	60.27	2	61.00	61.00	1	3,043	0.03%
2018/12/11	3	59.93	1	59.70	59.80	2	3,016	0.07%
2018/12/05	0	0.00	1	62.00	62.00	-1	2,967	-0.03%
2018/12/03	1	63.80	3	63.07	63.30	-2	3,000	-0.07%
2018/11/30	3	61.03	0	0.00	62.20	3	2,962	0.10%
2018/11/29	113	61.62	0	0.00	61.30	113	2,796	4.04%	大買/鉅額交易
2018/11/26	0	0.00	3	61.30	61.60	-3	2,706	-0.11%
2018/11/23	47	60.69	0	0.00	60.90	47	2,716	1.73%
2018/11/16	0	0.00	1	62.20	62.50	-1	2,639	-0.04%
2018/11/13	1	65.00	0	0.00	65.20	1	2,602	0.04%
2018/11/12	3	65.00	0	0.00	64.20	3	2,577	0.12%
2018/11/08	0	0.00	1	66.80	66.60	-1	2,571	-0.04%
2018/11/02	0	0.00	2	66.00	66.70	-2	2,624	-0.08%
2018/11/01	0	0.00	2	66.25	66.00	-2	2,627	-0.08%
2018/10/29	5	64.30	9	64.11	64.40	-4	2,627	-0.15%
2018/10/26	3	64.43	2	64.65	64.00	1	2,630	0.04%
2018/10/25	3	63.83	0	0.00	63.80	3	2,632	0.11%
2018/10/23	1	66.70	0	0.00	65.00	1	2,615	0.04%
2018/10/22	1	67.60	0	0.00	68.30	1	2,592	0.04%
2018/10/19	4	65.73	2	66.45	67.10	2	2,599	0.08%
2018/10/18	0	0.00	5	66.44	66.30	-5	2,602	-0.19%
2018/10/16	3	65.80	0	0.00	65.20	3	2,760	0.11%
2018/10/12	3	65.13	0	0.00	65.60	3	2,817	0.11%
2018/10/11	3	64.07	3	64.23	64.00	0	2,844	0.00%
2018/10/08	1	72.10	0	0.00	71.80	1	2,745	0.04%
2018/10/02	4	74.50	0	0.00	74.00	4	2,753	0.15%
2018/09/25	0	0.00	1	73.80	74.50	-1	2,751	-0.04%
2018/09/21	1	73.00	6	72.90	73.00	-5	2,736	-0.18%
2018/09/19	0	0.00	8	73.61	73.90	-8	2,749	-0.29%
2018/09/18	2	73.40	0	0.00	73.30	2	2,763	0.07%
2018/09/17	1	73.70	0	0.00	73.70	1	2,772	0.04%
2018/09/14	5	75.00	0	0.00	74.70	5	2,778	0.18%
2018/09/10	0	0.00	1	73.90	73.50	-1	2,801	-0.04%
2018/09/06	0	0.00	1	77.50	76.80	-1	2,777	-0.04%
2018/09/04	0	0.00	15.3	78.10	78.20	-15.3	2,742	-0.56%
2018/08/31	0	0.00	5	77.90	78.00	-5	2,746	-0.18%
2018/08/29	0.4	78.00	3	78.40	78.10	-2.6	2,803	-0.09%
2018/08/28	1	77.90	2	77.90	78.00	-1	2,797	-0.04%
2018/08/23	0	0.00	2	77.55	77.70	-2	2,873	-0.07%
2018/08/22	0	0.00	2	77.65	77.70	-2	2,907	-0.07%
2018/08/17	0	0.00	3	75.30	75.50	-3	2,900	-0.10%
2018/08/10	0	0.00	1	77.60	77.60	-1	2,860	-0.03%
2018/08/08	5	78.00	0	0.00	78.00	5	2,890	0.17%
2018/08/07	2	77.60	0	0.00	77.40	2	2,934	0.07%
2018/08/03	0	0.00	15	76.63	77.00	-15	2,964	-0.51%
2018/08/01	1	77.00	3	77.07	77.20	-2	2,958	-0.07%
2018/07/30	0	0.00	3	75.90	76.40	-3	2,933	-0.10%
2018/07/27	0	0.00	2	76.10	75.60	-2	2,917	-0.07%
2018/07/26	5	76.20	0	0.00	76.30	5	2,895	0.17%
2018/07/25	0	0.00	2	76.00	75.80	-2	2,889	-0.07%
2018/07/24	6	79.43	1	79.10	80.00	5	2,837	0.18%
2018/07/23	1	78.60	0	0.00	78.80	1	2,711	0.04%
2018/07/20	1	78.10	0	0.00	78.30	1	2,691	0.04%
2018/07/19	0	0.00	1	78.30	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	13	77.03	77.50	-13	2,648	-0.49%
2018/07/17	0	0.00	1	76.10	75.60	-1	2,580	-0.04%
2018/07/16	12	75.70	0.1	75.70	75.50	12	2,560	0.47%
2018/07/13	0	0.00	1	75.00	75.20	-1	2,578	-0.04%
2018/07/10	0	0.00	1	73.70	73.60	-1	2,630	-0.04%
2018/07/04	2	73.20	0	0.00	73.20	2	2,677	0.07%
2018/07/03	3	73.10	0	0.00	73.00	3	2,744	0.11%
2018/07/02	5	73.30	0	0.00	73.20	5	2,758	0.18%
2018/06/29	0	0.00	6	74.50	74.60	-6	2,737	-0.22%
2018/06/27	4	72.38	0	0.00	72.50	4	2,742	0.15%
2018/06/26	0	0.00	1	72.20	72.50	-1	2,738	-0.04%
2018/06/22	1	73.50	0	0.00	73.30	1	2,716	0.04%
2018/06/20	1	74.30	0	0.00	74.20	1	2,712	0.04%
2018/06/19	0	0.00	1	74.50	74.70	-1	2,717	-0.04%
2018/06/14	0	0.00	2	75.40	75.40	-2	2,675	-0.07%
2018/06/13	2	76.85	0	0.00	76.90	2	2,662	0.08%
2018/06/12	3	76.50	0	0.00	76.70	3	2,731	0.11%
2018/06/11	1	76.90	1	77.20	77.30	0	2,758	0.00%
2018/06/08	0	0.00	2	77.40	77.20	-2	2,814	-0.07%
2018/06/07	4	77.83	1.1	77.55	78.00	2.9	2,831	0.10%
2018/06/06	0	0.00	1	77.00	77.00	-1	2,826	-0.04%
2018/06/05	0	0.00	6	75.72	75.70	-6	2,811	-0.21%
2018/06/04	0	0.00	1	75.80	75.50	-1	2,800	-0.04%
2018/05/31	2	74.00	0	0.00	73.80	2	2,810	0.07%
2018/05/30	4	74.30	0	0.00	74.20	4	2,753	0.15%
2018/05/29	2	75.40	2	75.30	75.40	0	2,733	0.00%
2018/05/28	2	75.80	1	75.30	75.70	1	2,782	0.04%
2018/05/25	1	74.50	0	0.00	75.10	1	2,787	0.04%
2018/05/23	2	73.50	0	0.00	73.30	2	2,769	0.07%
2018/05/22	1	73.80	1	74.30	74.00	0	2,812	0.00%
2018/05/15	4	75.50	2	75.80	75.20	2	2,918	0.07%
2018/05/14	0	0.00	2	78.20	78.00	-2	3,054	-0.07%
2018/05/11	1	77.40	1	77.10	77.30	0	3,059	0.00%
2018/05/10	3	76.60	0	0.00	76.60	3	3,081	0.10%
2018/04/24	1	73.10	0	0.00	72.80	1	3,429	0.03%
2018/04/23	1	75.00	1	75.10	74.90	0	3,419	0.00%
2018/04/20	1	76.00	0	0.00	76.00	1	3,428	0.03%
2018/04/19	0	0.00	0.1	76.90	76.90	-0.1	3,439	0.00%
2018/04/13	1	78.70	0	0.00	78.50	1	3,451	0.03%
2018/04/11	3	78.60	1	78.80	78.80	2	3,453	0.06%
2018/04/09	3	77.37	0	0.00	77.80	3	3,436	0.09%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/04/02	1	79.10	0	0.00	79.20	1	3,358	0.03%
2018/03/31	0	79.70	0	0.00	79.60	0	3,374	0.00%
2018/03/30	0	0.00	4	79.93	80.00	-4	3,364	-0.12%
2018/03/28	1	78.10	0	0.00	78.40	1	3,356	0.03%
2018/03/26	0	0.00	1	78.00	78.00	-1	3,427	-0.03%
2018/03/23	2	78.20	1	78.20	78.40	1	3,463	0.03%
2018/03/22	5	80.10	0	0.00	79.30	5	3,466	0.14%
2018/03/19	6	79.40	0.1	79.40	79.30	5.9	3,476	0.17%
2018/03/16	1	79.30	0	0.00	79.10	1	3,490	0.03%
2018/03/14	5	80.10	0	0.00	80.10	5	3,435	0.15%
2018/03/13	1	81.80	0	0.00	81.70	1	3,424	0.03%
2018/03/06	4	79.00	0	0.00	78.90	4	3,619	0.11%
2018/03/05	1.1	78.52	0	0.00	78.50	1.1	3,701	0.03%
2018/03/02	6	78.82	0	0.00	78.90	6	3,779	0.16%
2018/03/01	2	79.90	11	79.52	79.70	-9	3,870	-0.23%
2018/02/23	0	0.00	2	79.90	79.40	-2	3,963	-0.05%
2018/02/22	4	78.75	0	0.00	79.00	4	4,008	0.10%
2018/02/21	3	79.20	0	0.00	80.30	3	3,997	0.08%
2018/02/12	3	78.50	0	0.00	78.30	3	4,036	0.07%
2018/02/09	1	76.80	0	0.00	78.50	1	4,084	0.02%
2018/02/08	2	79.00	0	0.00	79.20	2	4,135	0.05%
2018/02/07	0	0.00	1	80.80	80.30	-1	4,252	-0.02%
2018/02/06	3	79.23	0	0.00	78.70	3	4,506	0.07%
2018/02/05	1	82.80	6	82.62	82.90	-5	4,409	-0.11%
2018/02/02	12	84.47	0	0.00	84.10	12	4,464	0.27%
2018/02/01	1	84.40	0	0.00	85.00	1	4,546	0.02%
2018/01/30	4	83.60	2	83.90	83.50	2	4,616	0.04%
2018/01/29	2	84.50	0	0.00	84.50	2	4,613	0.04%
2018/01/26	2	85.40	0	0.00	85.60	2	4,648	0.04%
2018/01/23	6	86.50	0	0.00	86.20	6	4,991	0.12%
2018/01/22	25	86.26	66	86.23	86.90	-41	5,056	-0.81%
2018/01/19	43	88.20	1	88.10	87.40	42	5,104	0.82%
2018/01/18	0	0.00	6	87.50	86.70	-6	5,113	-0.12%
2018/01/17	1	86.10	2	86.50	87.00	-1	5,111	-0.02%
2018/01/16	10	86.50	11	86.50	86.50	-1	5,143	-0.02%
2018/01/15	10	86.49	2	86.35	86.20	8	5,168	0.15%
2018/01/12	10	85.00	10	85.60	85.60	0	5,232	0.00%
2018/01/10	1	85.20	0	0.00	84.10	1	5,311	0.02%
2018/01/09	0	0.00	1	86.70	85.50	-1	5,335	-0.02%
2018/01/04	1	84.80	0	0.00	85.10	1	5,855	0.02%
2018/01/02	1	84.60	0	0.00	85.00	1	5,953	0.02%