鴻準 (2354)-元大-大益券商分點個股進出

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▲1.86%
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－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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	10.6	62.72	41.2	63.50	62.40	-30.6	20,438	-0.15%
2024/04/26	13	61.84	31.8	61.55	61.40	-18.8	19,997	-0.09%
2024/04/25	5	61.30	2	61.05	60.90	3	19,794	0.02%
2024/04/24	59.1	61.94	67.4	61.98	62.00	-8.3	19,592	-0.04%
2024/04/23	20.2	58.27	77	59.10	60.30	-56.8	18,907	-0.30%
2024/04/22	13.2	56.23	14	56.46	57.00	-0.8	18,438	0.00%
2024/04/19	11	55.92	2.6	55.51	55.80	8.4	18,278	0.05%
2024/04/18	11.1	55.01	12.2	56.42	56.50	-1.2	18,105	-0.01%
2024/04/17	54.6	55.48	2	55.85	55.60	52.6	17,987	0.29%
2024/04/16	61.1	55.81	8	55.28	55.00	53.1	17,836	0.30%
2024/04/15	5.6	57.50	7	57.63	57.50	-1.4	17,596	-0.01%
2024/04/12	15	58.72	8	58.88	58.50	7	17,434	0.04%
2024/04/11	34.1	60.08	10	59.27	59.10	24.1	17,226	0.14%
2024/04/10	18.5	62.18	27	62.45	61.20	-8.5	16,729	-0.05%
2024/04/09	26	63.48	10	63.46	63.00	16	16,351	0.10%
2024/04/08	26.5	62.99	11	63.20	63.50	15.5	15,980	0.10%
2024/04/03	40	63.52	4	63.53	64.00	36	15,670	0.23%
2024/04/02	19	64.31	18.1	64.54	64.90	0.9	15,264	0.01%
2024/04/01	52	64.51	73.7	65.13	63.80	-21.6	14,706	-0.15%
2024/03/29	122.4	63.07	23.3	63.23	63.00	99.1	14,144	0.70%	大買/
2024/03/28	134.6	65.96	181.3	66.38	65.10	-46.7	13,289	-0.35%	大買/大賣/
2024/03/27	33.2	62.22	125.4	62.31	63.60	-92.2	10,914	-0.84%	大賣/
2024/03/26	35.6	58.26	10	58.20	57.90	25.6	9,790	0.26%
2024/03/25	26	58.62	8	58.91	58.70	18	9,502	0.19%
2024/03/22	70.1	59.02	23	59.44	59.00	47.1	9,239	0.51%
2024/03/21	40.2	58.96	90.1	59.25	59.10	-49.9	8,698	-0.57%
2024/03/20	72.9	58.70	42	58.71	58.20	30.9	8,078	0.38%
2024/03/19	22	56.58	20	56.83	58.10	2	6,912	0.03%
2024/03/18	10	55.08	9	54.70	55.40	1	6,431	0.02%
2024/03/15	34	56.66	39	56.73	55.60	-5	6,066	-0.08%
2024/03/14	38	54.63	2.1	54.32	53.70	35.9	4,982	0.72%
2024/03/13	47	59.13	60.1	59.52	58.90	-13.1	4,239	-0.31%
2024/03/12	5	53.40	16.3	54.65	55.30	-11.3	2,479	-0.45%
2024/03/11	4.2	50.34	0	50.60	50.30	4.2	2,126	0.20%
2024/03/08	0.1	49.35	10	49.35	49.20	-9.9	2,072	-0.48%
2024/03/07	29	49.30	0	0.00	50.10	29	2,041	1.42%
2024/03/06	8	49.86	0	0.00	49.80	8	2,002	0.40%
2024/03/05	15	50.50	0	0.00	50.50	15	1,996	0.75%
2024/03/04	1	49.75	0	0.00	50.00	1	1,969	0.05%
2024/02/29	0	0.00	1	49.85	49.70	-1	1,952	-0.05%
2024/02/27	2	49.70	0	0.00	49.70	2	1,931	0.10%
2024/02/22	0	0.00	0.1	50.90	50.70	-0.1	1,954	-0.01%
2024/02/20	1	50.10	0	0.00	50.30	1	1,966	0.05%
2024/02/15	1.1	49.48	0	0.00	49.40	1.1	2,030	0.05%
2024/02/05	0	0.00	11	50.20	50.20	-11	1,996	-0.55%
2024/02/02	0	0.00	0.2	50.90	50.90	-0.2	1,987	-0.01%
2024/02/01	0	0.00	0.4	50.70	50.80	-0.4	1,994	-0.02%
2024/01/30	1	50.20	0	0.00	50.40	1	2,017	0.05%
2024/01/29	0	0.00	0.2	50.80	50.70	-0.2	2,046	-0.01%
2024/01/26	0	0.00	1	50.50	50.50	-1	2,051	-0.05%
2024/01/25	1	50.40	0	0.00	50.60	1	2,055	0.05%
2024/01/24	0	0.00	1	50.40	50.40	-1	2,075	-0.05%
2024/01/23	0	0.00	1	50.30	50.20	-1	2,131	-0.05%
2024/01/22	0	0.00	3	50.10	50.20	-3	2,179	-0.14%
2024/01/19	1	49.55	2	49.70	49.70	-1	2,183	-0.05%
2024/01/18	2	49.63	0	0.00	49.60	2	2,193	0.09%
2024/01/17	3	50.07	2	50.05	49.65	1	2,182	0.05%
2024/01/16	1	50.40	0	0.00	50.80	1	2,151	0.05%
2024/01/12	0	0.00	1	51.40	51.40	-1	2,207	-0.05%
2024/01/11	2	51.35	0	0.00	51.30	2	2,241	0.09%
2024/01/10	3	51.17	0	0.00	51.20	3	2,301	0.13%
2024/01/09	1	51.50	6	51.90	51.50	-5	2,305	-0.22%
2024/01/08	0.1	51.80	1	51.50	51.60	-0.9	2,321	-0.04%
2024/01/05	1	51.70	0	0.00	51.80	1	2,331	0.04%
2024/01/04	2	51.90	0	0.00	51.90	2	2,373	0.08%
2024/01/03	3	52.10	0	0.00	52.10	3	2,429	0.12%
2024/01/02	4	52.73	3	52.93	52.80	1	2,540	0.04%
2023/12/29	5	53.26	4	53.03	53.10	1	2,580	0.04%
2023/12/26	0	0.00	1	52.10	52.20	-1	2,665	-0.04%
2023/12/25	0	0.00	2	52.00	51.90	-2	2,740	-0.07%
2023/12/22	11.1	51.50	0	0.00	51.70	11.1	2,801	0.40%
2023/12/21	1	51.80	0	0.00	51.70	1	2,840	0.04%
2023/12/18	0	0.00	1.2	52.00	52.00	-1.2	3,097	-0.04%
2023/12/15	0	0.00	1	52.10	52.00	-1	3,417	-0.03%
2023/12/14	1	51.90	7	51.80	52.00	-6	4,109	-0.15%
2023/12/13	2	51.80	1	52.00	52.00	1	4,243	0.02%
2023/12/12	5	51.30	0	0.00	51.30	5	4,373	0.11%
2023/12/11	2	51.20	1	51.20	51.30	1	4,414	0.02%
2023/12/07	1.3	51.67	0	0.00	51.50	1.3	4,462	0.03%
2023/12/06	4	52.03	0	0.00	52.00	4	4,460	0.09%
2023/12/05	1.1	53.49	0	0.00	53.10	1.1	4,399	0.03%
2023/12/04	0	0.00	2	53.20	53.20	-2	4,412	-0.05%
2023/11/29	0.1	53.50	10	53.60	53.40	-9.9	4,483	-0.22%
2023/11/28	0.1	53.30	0	0.00	53.40	0.1	4,543	0.00%
2023/11/27	1	53.00	2	53.70	53.00	-1	4,565	-0.02%
2023/11/24	5	53.20	1.4	53.35	53.30	3.6	4,557	0.08%
2023/11/21	0	0.00	1	53.50	53.50	-1	4,550	-0.02%
2023/11/20	5	52.90	0	0.00	53.00	5	4,545	0.11%
2023/11/17	5	53.10	1	53.10	53.20	4	4,530	0.09%
2023/11/16	0	0.00	3	52.83	52.80	-3	4,508	-0.07%
2023/11/15	0	0.00	2	52.80	52.90	-2	4,492	-0.04%
2023/11/14	3	52.40	0	0.00	52.30	3	4,459	0.07%
2023/11/08	0	0.00	1	52.40	52.20	-1	4,509	-0.02%
2023/11/07	0	52.20	1	52.20	52.20	-1	4,501	-0.02%
2023/11/06	1	52.80	15.2	52.79	52.50	-14.2	4,527	-0.31%
2023/11/03	0	0.00	1	52.70	52.70	-1	4,530	-0.02%
2023/11/02	11	52.81	0	0.00	53.00	11	4,561	0.24%
2023/10/31	1	52.30	0	0.00	52.40	1	4,583	0.02%
2023/10/30	2	51.90	0	0.00	51.80	2	4,597	0.04%
2023/10/27	0	0.00	1	53.10	52.90	-1	4,570	-0.02%
2023/10/26	5	52.50	0	0.00	52.30	5	4,608	0.11%
2023/10/25	1	53.60	0	0.00	53.30	1	4,628	0.02%
2023/10/24	2	52.85	2	52.70	53.10	0	4,689	0.00%
2023/10/23	0	53.60	2.1	53.17	53.50	-2.1	4,929	-0.04%
2023/10/19	3	55.10	0	0.00	55.10	3	5,484	0.05%
2023/10/18	3	55.50	4	55.65	55.50	-1	5,484	-0.02%
2023/10/16	1	56.70	1	56.50	56.60	0	5,478	0.00%
2023/10/13	0	57.30	1	57.40	57.20	-1	5,601	-0.02%
2023/10/12	0	0.00	4	57.70	58.00	-4	5,683	-0.07%
2023/10/11	3	57.40	10	57.19	57.40	-7	5,704	-0.12%
2023/10/06	6	56.70	0	0.00	56.50	6	5,731	0.10%
2023/10/05	0	0.00	5	57.90	58.20	-5	5,621	-0.09%
2023/10/04	2	56.50	1	56.80	57.10	1	5,578	0.02%
2023/10/03	7	58.23	1.3	57.62	57.40	5.7	5,552	0.10%
2023/10/02	3.2	57.79	3	57.53	57.60	0.2	5,518	0.00%
2023/09/28	0	56.20	5	57.60	57.70	-5	5,487	-0.09%
2023/09/27	5	55.72	3	56.00	55.90	2	5,446	0.04%
2023/09/26	10	56.70	11.2	56.41	56.30	-1.2	5,403	-0.02%
2023/09/25	3	57.10	1	57.60	57.60	2	5,400	0.04%
2023/09/22	6	58.00	4	57.95	57.50	2	5,379	0.04%
2023/09/21	7	58.30	5.2	58.03	58.00	1.8	5,321	0.03%
2023/09/20	7	59.33	6	59.78	58.90	1	5,188	0.02%
2023/09/19	17	61.56	16	61.84	60.70	1	4,915	0.02%
2023/09/18	4	58.35	4	58.15	57.10	0	4,282	0.00%
2023/09/15	2	57.65	9	58.21	59.00	-7	4,137	-0.17%
2023/09/14	6	57.55	0	0.00	57.50	6	3,996	0.15%
2023/09/12	0.3	56.83	1.8	57.17	57.30	-1.5	4,003	-0.04%
2023/09/11	0	0.00	2	57.13	56.20	-2	3,998	-0.05%
2023/09/08	0	0.00	1	56.80	57.10	-1	4,071	-0.02%
2023/09/07	0.1	56.90	3	56.97	56.50	-2.9	4,094	-0.07%
2023/09/06	1	56.90	2	57.10	57.10	-1	4,090	-0.02%
2023/09/05	0	0.00	2	56.30	56.30	-2	4,028	-0.05%
2023/09/04	1	55.90	0	0.00	55.90	1	4,034	0.02%
2023/09/01	0	0.00	16	56.76	57.00	-16	4,010	-0.40%
2023/08/31	6	55.81	6	55.33	55.70	0	3,965	0.00%
2023/08/30	0	0.00	2	55.20	55.30	-2	3,950	-0.05%
2023/08/29	0	0.00	1	54.80	54.80	-1	4,001	-0.02%
2023/08/24	0	0.00	1	55.70	55.50	-1	4,130	-0.02%
2023/08/18	2	54.85	0	0.00	55.00	2	4,112	0.05%
2023/08/17	1	54.00	20	54.20	54.90	-19	4,100	-0.46%
2023/08/16	0	54.90	0	0.00	54.80	0	4,072	0.00%
2023/08/15	0	0.00	2	55.50	55.50	-2	4,056	-0.05%
2023/08/10	0	0.00	0	56.20	56.20	0	4,024	0.00%
2023/08/09	0	0.00	2	57.10	56.90	-2	3,989	-0.05%
2023/08/08	20	56.60	0	0.00	56.60	20	3,967	0.50%
2023/08/07	1	56.40	1	56.20	56.20	0	3,944	0.00%
2023/08/04	5	54.80	2	54.80	54.80	3	3,912	0.08%
2023/08/02	1	54.40	0	0.00	54.50	1	3,906	0.03%
2023/08/01	2	55.95	1	55.70	55.70	1	3,843	0.03%
2023/07/31	3	56.50	6	55.90	55.70	-3	3,826	-0.08%
2023/07/28	5	56.20	0	0.00	56.30	5	3,781	0.13%
2023/07/27	2	56.90	6	57.22	56.90	-4	3,731	-0.11%
2023/07/26	20	58.24	3	57.67	57.00	17	3,664	0.46%
2023/07/25	16	58.59	25	59.47	59.50	-9	3,399	-0.26%
2023/07/24	2	54.10	0.1	55.00	55.00	1.9	2,796	0.07%
2023/07/21	1	54.50	1	54.30	54.30	0	2,766	0.00%
2023/07/19	0	0.00	7	56.24	55.90	-7	2,738	-0.26%
2023/07/18	1	57.20	1	58.40	57.40	0	2,693	0.00%
2023/07/17	6	57.02	3	57.07	57.20	3	2,560	0.12%
2023/07/14	0	0.00	4	55.73	56.20	-4	2,497	-0.16%
2023/07/13	4	55.03	12	55.31	54.90	-8	2,433	-0.33%
2023/07/12	2	53.90	2	54.05	54.00	0	2,351	0.00%
2023/07/11	3	53.57	2	53.50	53.60	1	2,347	0.04%
2023/07/10	6	53.13	0	0.00	52.90	6	2,354	0.25%
2023/07/07	4	52.85	0	0.00	52.90	4	2,353	0.17%
2023/07/06	9	53.14	1	53.00	53.00	8	2,335	0.34%
2023/07/05	0	53.80	1	53.80	53.70	-1	2,299	-0.04%
2023/07/04	0	0.00	2	54.80	54.70	-2	2,283	-0.09%
2023/07/03	5	56.14	176	56.45	56.00	-171	2,320	-7.37%	大賣/鉅額交易
2023/06/30	0	0.00	28	55.90	55.60	-28	2,322	-1.21%
2023/06/29	1	56.30	0	0.00	55.80	1	2,348	0.04%
2023/06/28	2	56.05	0	0.00	56.00	2	2,437	0.08%
2023/06/27	3	56.80	3	56.70	55.80	0	2,426	0.00%
2023/06/26	1	58.40	28	57.83	57.60	-27	2,398	-1.13%
2023/06/21	0	0.00	10	56.00	55.60	-10	2,314	-0.43%
2023/06/20	3	56.10	0	0.00	56.10	3	2,319	0.13%
2023/06/19	0	0.00	204.2	55.75	56.50	-204.2	2,318	-8.81%	大賣/鉅額交易
2023/06/16	1	56.70	3	56.70	56.00	-2	2,301	-0.09%
2023/06/15	33	56.68	1	56.80	56.50	32	2,246	1.42%
2023/06/14	8	57.11	6.1	56.82	56.50	2	2,238	0.09%
2023/06/13	2	55.90	0	0.00	55.80	2	2,150	0.09%
2023/06/09	0	54.60	0	0.00	54.60	0	2,095	0.00%
2023/06/07	4	55.37	3	55.40	55.30	1	2,153	0.05%
2023/06/06	2.3	55.85	2	55.80	55.70	0.3	2,168	0.01%
2023/06/05	2	55.65	1	55.70	55.80	1	2,223	0.04%
2023/06/02	2	56.20	3	55.87	55.90	-1	2,258	-0.04%
2023/06/01	0.1	55.20	5	55.10	55.80	-4.9	2,232	-0.22%
2023/05/31	2	54.90	0	0.00	54.30	2	2,170	0.09%
2023/05/29	0	0.00	1	54.00	54.20	-1	2,119	-0.05%
2023/05/24	0	0.00	6	53.90	54.00	-6	2,207	-0.27%
2023/05/19	0	0.00	1	54.00	53.90	-1	2,281	-0.04%
2023/05/17	0	0.00	6	53.30	53.50	-6	2,337	-0.26%
2023/05/12	1	51.90	0	0.00	52.20	1	2,409	0.04%
2023/05/10	1	53.10	3	53.10	53.10	-2	2,455	-0.08%
2023/05/08	0	0.00	1	53.30	53.50	-1	2,534	-0.04%
2023/04/28	0	0.00	1	53.70	53.90	-1	3,285	-0.03%
2023/04/27	1	52.50	1	52.50	53.40	0	3,290	0.00%
2023/04/25	3	53.00	0	0.00	52.60	3	3,295	0.09%
2023/04/20	0	0.00	4	54.45	54.40	-4	3,354	-0.12%
2023/04/19	0	0.00	1	55.90	55.00	-1	3,398	-0.03%
2023/04/18	1	55.00	0	0.00	54.80	1	3,409	0.03%
2023/04/17	0.7	55.00	5	55.10	55.00	-4.3	3,409	-0.13%
2023/04/14	1	55.00	0	0.00	54.80	1	3,409	0.03%
2023/04/13	1	55.30	6	55.10	54.70	-5	3,423	-0.15%
2023/04/10	4	55.40	5	55.50	55.50	-1	3,501	-0.03%
2023/04/07	0	0.00	3.9	55.53	55.50	-3.9	3,495	-0.11%
2023/04/06	2	56.05	3	56.03	56.10	-1	3,468	-0.03%
2023/03/31	5.4	55.88	1	56.10	55.90	4.4	3,415	0.13%
2023/03/30	1	55.40	2	55.65	55.60	-1	3,385	-0.03%
2023/03/29	0.1	55.30	23	55.23	55.50	-23	3,342	-0.69%
2023/03/28	1	53.50	0	0.00	53.50	1	3,252	0.03%
2023/03/27	0	0.00	1	54.60	54.00	-1	3,260	-0.03%
2023/03/24	1	54.30	2	54.70	54.70	-1	3,272	-0.03%
2023/03/23	1	53.80	5	53.76	53.90	-4	3,251	-0.12%
2023/03/22	0	0.00	1	53.30	53.30	-1	3,255	-0.03%
2023/03/21	2	53.00	1	53.10	53.30	1	3,332	0.03%
2023/03/17	1	52.40	4	52.10	52.20	-3	3,337	-0.09%
2023/03/16	3	52.00	0	0.00	51.90	3	3,323	0.09%
2023/03/15	1	52.70	0	0.00	52.70	1	3,343	0.03%
2023/03/13	3	53.07	0	0.00	53.60	3	3,484	0.09%
2023/03/10	6	53.93	0	0.00	53.60	6	3,664	0.16%
2023/03/09	3.3	54.88	0	0.00	54.90	3.3	3,665	0.09%
2023/03/08	16	55.08	4	55.35	55.20	12	3,746	0.32%
2023/03/07	4	56.03	0	0.00	56.00	4	3,688	0.11%
2023/03/06	1	55.20	3	55.97	55.90	-2	3,654	-0.05%
2023/03/01	0	0.00	3	55.00	55.30	-3	3,627	-0.08%
2023/02/24	3.3	55.86	0	0.00	55.50	3.3	3,620	0.09%
2023/02/23	2	56.05	4	56.35	56.00	-2	3,592	-0.06%
2023/02/22	5	54.96	5.1	55.21	55.20	-0.1	3,564	0.00%
2023/02/21	2.1	55.76	1	55.70	55.70	1.1	3,561	0.03%
2023/02/17	2	55.10	1.1	55.03	55.30	0.9	3,625	0.02%
2023/02/16	0	0.00	2	54.90	55.10	-2	3,670	-0.05%
2023/02/15	2	54.30	0	0.00	54.50	2	3,743	0.05%
2023/02/14	2	55.20	0	0.00	55.10	2	3,728	0.05%
2023/02/10	5	54.58	0	0.00	54.60	5	3,788	0.13%
2023/02/08	4	56.20	0	0.00	55.80	4	3,710	0.11%
2023/02/07	0	0.00	1	55.90	56.20	-1	3,671	-0.03%
2023/02/06	0	0.00	1	56.50	56.50	-1	3,643	-0.03%
2023/02/03	0	0.00	3	56.53	56.30	-3	3,593	-0.08%
2023/02/02	0	0.00	10	56.06	56.40	-10	3,504	-0.29%
2023/02/01	3	54.63	2	54.95	55.00	1	3,320	0.03%
2023/01/31	0	0.00	2	54.60	54.20	-2	3,260	-0.06%
2023/01/30	3	55.07	6	55.27	55.40	-3	3,155	-0.10%
2023/01/17	1	52.50	0	0.00	52.20	1	2,909	0.03%
2023/01/16	0.4	52.80	1	52.60	52.40	-0.6	2,922	-0.02%
2023/01/12	0	52.80	0	0.00	52.70	0	2,949	0.00%
2023/01/11	0	0.00	8	53.76	53.80	-8	2,937	-0.27%
2023/01/10	1	53.20	2	53.30	53.40	-1	2,918	-0.03%
2023/01/09	0	0.00	1	53.30	53.20	-1	2,923	-0.03%
2023/01/06	3	52.03	1.1	51.84	52.40	1.9	2,890	0.07%
2023/01/05	0	51.50	0	0.00	51.00	0	2,871	0.00%
2023/01/04	0	0.00	1	51.60	51.40	-1	2,869	-0.03%
2023/01/03	2	50.85	0	0.00	51.30	2	2,882	0.07%
2022/12/30	3	51.97	10	51.95	51.90	-7	2,868	-0.24%
2022/12/29	6.1	51.68	0	0.00	51.00	6.1	2,841	0.21%
2022/12/28	0	0.00	2	52.35	52.30	-2	2,828	-0.07%
2022/12/27	1	52.00	0.1	51.70	52.00	0.9	2,786	0.03%
2022/12/26	1.1	51.15	0	0.00	51.10	1.1	2,790	0.04%
2022/12/22	0	52.10	1	52.00	52.00	-1	2,833	-0.04%
2022/12/21	1	50.80	0	0.00	50.60	1	2,832	0.04%
2022/12/20	1	51.90	0.1	52.40	51.00	0.9	2,826	0.03%
2022/12/19	0	51.60	0	0.00	51.90	0	2,840	0.00%
2022/12/16	0.1	52.80	4	52.90	52.60	-3.9	2,839	-0.14%
2022/12/15	0	0.00	1	53.80	53.80	-1	2,802	-0.04%
2022/12/14	2	53.50	0	0.00	53.70	2	2,803	0.07%
2022/12/13	0	0.00	0	53.70	53.70	0	2,770	0.00%
2022/12/09	0	0.00	1	52.90	53.20	-1	2,735	-0.04%
2022/12/07	1	52.80	0	0.00	52.80	1	2,711	0.04%
2022/12/06	1	52.80	13	53.21	53.20	-12	2,685	-0.45%
2022/12/05	6	54.43	6.4	54.34	54.20	-0.4	2,636	-0.02%
2022/12/02	2	53.95	7	53.89	54.00	-5	2,540	-0.20%
2022/12/01	3	52.30	1	52.50	51.90	2	2,378	0.08%
2022/11/30	7	51.73	6	51.98	52.10	1	2,386	0.04%
2022/11/25	0	0.00	1	49.90	49.95	-1	2,287	-0.04%
2022/11/24	0	49.80	1	49.80	49.85	-1	2,284	-0.04%
2022/11/23	0	0.00	2	49.80	49.75	-2	2,299	-0.09%
2022/11/18	20	49.80	1	49.65	49.65	19	2,364	0.80%
2022/11/17	0	49.90	0	50.10	49.90	0	2,354	0.00%
2022/11/16	0	0.00	5	50.01	50.10	-5	2,340	-0.21%
2022/11/15	2	49.60	0	0.00	49.60	2	2,273	0.09%
2022/11/14	4	49.21	2	49.70	49.50	2	2,234	0.09%
2022/11/11	6	48.84	0	0.00	48.85	6	2,177	0.28%
2022/11/10	4.6	47.57	5	47.95	47.55	-0.4	2,115	-0.02%
2022/11/09	0	0.00	3	48.07	48.20	-3	2,098	-0.14%
2022/11/08	401	46.85	201.2	46.85	46.85	199.9	2,079	9.61%	大買/大賣/鉅額交易
2022/11/04	0	0.00	1	45.60	45.65	-1	2,160	-0.05%
2022/11/02	0	0.00	2	45.65	45.70	-2	2,194	-0.09%
2022/11/01	1	44.90	1	45.20	45.45	0	2,199	0.00%
2022/10/27	0	0.00	0.2	45.65	45.85	-0.2	2,203	-0.01%
2022/10/26	0.8	45.75	0	0.00	45.50	0.8	2,227	0.04%
2022/10/25	5	46.00	5	46.10	45.75	0	2,229	0.00%
2022/10/20	1	45.95	1	46.15	45.95	0	2,224	0.00%
2022/10/18	5	46.40	0	0.00	46.30	5	2,214	0.23%
2022/10/17	1.7	47.06	15	46.00	46.45	-13.3	2,258	-0.59%
2022/10/11	1	46.35	0	0.00	46.35	1	2,287	0.04%
2022/10/07	0	0.00	6	47.03	47.40	-6	2,296	-0.26%
2022/10/06	1	46.80	0	0.00	47.00	1	2,319	0.04%
2022/10/04	4	46.05	5	45.95	46.05	-1	2,371	-0.04%
2022/10/03	0	0.00	1	45.30	45.30	-1	2,379	-0.04%
2022/09/30	5	45.50	5	45.40	45.85	0	2,401	0.00%
2022/09/29	0	0.00	20	45.56	45.95	-20	2,429	-0.82%
2022/09/28	5	45.15	0	0.00	45.15	5	2,452	0.20%
2022/09/27	0	0.00	2	46.30	46.40	-2	2,460	-0.08%
2022/09/26	1	45.85	15	45.97	45.80	-14	2,514	-0.56%
2022/09/23	0	0.00	6	46.70	46.75	-6	2,600	-0.23%
2022/09/22	1	47.25	2	47.35	47.20	-1	2,734	-0.04%
2022/09/21	16	47.62	0	0.00	47.35	16	2,775	0.58%
2022/09/19	14	48.02	0	0.00	48.00	14	2,802	0.50%
2022/09/16	1	48.35	3	48.15	48.00	-2	2,831	-0.07%
2022/09/15	5	48.90	4	49.14	48.90	1	2,827	0.04%
2022/09/14	5	48.94	0	0.00	48.85	5	2,866	0.17%
2022/09/13	1	49.75	0	0.00	49.80	1	2,901	0.03%
2022/09/12	1	49.00	4	48.98	49.00	-3	3,011	-0.10%
2022/09/08	1	48.10	1	47.95	48.10	0	3,178	0.00%
2022/09/07	1	47.35	3	47.65	47.15	-2	3,249	-0.06%
2022/09/06	13	49.11	6	49.08	48.15	7	3,297	0.21%
2022/09/02	0	0.00	5	50.20	50.10	-5	3,404	-0.15%
2022/09/01	6	50.30	2	50.40	50.20	4	3,454	0.12%
2022/08/31	3	50.60	1	50.70	50.60	2	3,532	0.06%
2022/08/30	4	50.60	0	0.00	50.60	4	3,605	0.11%
2022/08/29	0	0.00	2	50.15	50.20	-2	3,669	-0.05%
2022/08/26	3	50.90	1	50.90	51.60	2	3,781	0.05%
2022/08/25	2	50.70	1	50.80	50.70	1	4,102	0.02%
2022/08/24	0	0.00	1	50.20	50.30	-1	4,467	-0.02%
2022/08/22	5.1	50.21	5	50.30	50.20	0.1	6,194	0.00%
2022/08/18	1	49.95	2	50.10	50.20	-1	6,430	-0.02%
2022/08/17	1	50.30	3	50.40	50.40	-2	6,540	-0.03%
2022/08/16	2	50.35	0	0.00	50.40	2	6,623	0.03%
2022/08/15	13	50.42	1	50.40	50.40	12	6,717	0.18%
2022/08/12	2	50.95	3	51.00	51.10	-1	6,721	-0.01%
2022/08/11	2	50.30	1	50.60	50.60	1	6,755	0.01%
2022/08/10	2	49.58	0	0.00	49.80	2	6,770	0.03%
2022/08/09	0	0.00	2	49.00	49.10	-2	6,837	-0.03%
2022/08/08	0	0.00	5	48.60	48.60	-5	6,957	-0.07%
2022/08/05	0	0.00	1	48.45	48.85	-1	7,083	-0.01%
2022/08/04	1	48.00	5	47.75	47.95	-4	7,101	-0.06%
2022/08/03	1	48.10	0	0.00	48.10	1	7,121	0.01%
2022/08/02	1	48.35	2	48.80	48.30	-1	7,144	-0.01%
2022/08/01	1	49.25	1	49.50	49.50	0	7,140	0.00%
2022/07/29	1	49.35	1	49.30	49.25	0	7,144	0.00%
2022/07/28	0	0.00	1	49.25	49.30	-1	7,157	-0.01%
2022/07/27	4	49.03	0	0.00	49.00	4	7,182	0.06%
2022/07/26	1.3	48.77	0	0.00	48.70	1.3	7,202	0.02%
2022/07/25	0	0.00	5	49.20	49.20	-5	7,216	-0.07%
2022/07/22	9	49.06	0	0.00	49.20	9	7,219	0.12%
2022/07/21	0	0.00	1	48.50	48.75	-1	7,194	-0.01%
2022/07/20	1	47.75	1	47.80	47.50	0	7,182	0.00%
2022/07/19	0	0.00	10	47.00	46.90	-10	7,176	-0.14%
2022/07/18	1	47.05	16	47.05	47.00	-15	7,226	-0.21%
2022/07/15	25	46.52	5	46.54	46.60	20	7,237	0.28%
2022/07/14	0	0.00	1	47.05	46.80	-1	7,239	-0.01%
2022/07/13	2	47.40	1	47.25	47.05	1	7,246	0.01%
2022/07/12	4	45.66	0	0.00	45.70	4	7,211	0.06%
2022/07/11	0	0.00	2	46.35	46.25	-2	7,196	-0.03%
2022/07/08	1.5	46.12	2.1	46.16	46.05	-0.6	7,190	-0.01%
2022/07/07	1	46.00	0	0.00	46.25	1	7,184	0.01%
2022/07/06	22	45.65	25	45.45	45.10	-3	7,162	-0.04%
2022/07/05	0	0.00	1	45.85	46.55	-1	7,137	-0.01%
2022/07/04	1.1	46.01	1	46.20	45.70	0.1	7,133	0.00%
2022/07/01	2	48.53	32	47.61	47.00	-30	7,121	-0.42%
2022/06/30	10.1	49.90	1	49.30	49.30	9.1	7,040	0.13%
2022/06/29	2	52.30	1	52.50	52.20	1	6,921	0.01%
2022/06/28	1	53.00	0	0.00	53.10	1	6,904	0.01%
2022/06/27	2.3	53.65	1	53.50	53.60	1.3	6,921	0.02%
2022/06/24	2	52.90	3.5	52.70	52.70	-1.5	6,897	-0.02%
2022/06/23	6	52.35	0	0.00	52.50	6	6,879	0.09%
2022/06/22	1.3	53.57	0	0.00	53.20	1.3	6,844	0.02%
2022/06/21	0	0.00	4	54.03	54.60	-4	6,830	-0.06%
2022/06/17	2.3	54.38	3	54.77	55.50	-0.7	6,680	-0.01%
2022/06/16	7	55.64	4	55.65	55.20	3	6,524	0.05%
2022/06/15	2	56.45	5	56.60	56.20	-3	6,514	-0.05%
2022/06/14	7	56.40	8	56.35	56.40	-1	6,485	-0.02%
2022/06/13	10.3	55.67	1	55.90	55.50	9.3	6,436	0.14%
2022/06/10	7	56.53	2	56.40	56.40	5	6,353	0.08%
2022/06/09	8	56.44	0	0.00	56.40	8	6,310	0.13%
2022/06/08	20	56.90	3	56.50	56.40	17	6,213	0.27%
2022/06/07	10	56.36	0	0.00	56.20	10	6,155	0.16%
2022/06/06	9	56.34	1	56.50	56.30	8	6,090	0.13%
2022/06/02	65.2	56.64	21	57.04	56.50	44.2	5,993	0.74%
2022/06/01	26.1	55.80	32	56.12	56.00	-5.9	5,706	-0.10%
2022/05/31	26	54.59	12	54.77	54.60	14	5,360	0.26%
2022/05/30	16	53.96	1	54.20	54.30	15	3,832	0.39%
2022/05/27	2	54.30	0	0.00	54.60	2	3,693	0.05%
2022/05/26	4	54.63	3	54.80	54.40	1	3,640	0.03%
2022/05/25	3	54.40	2	54.50	54.40	1	3,678	0.03%
2022/05/24	2	53.60	0	0.00	53.20	2	3,683	0.05%
2022/05/23	3	53.97	0	0.00	53.80	3	3,696	0.08%
2022/05/20	0	0.00	3	54.40	54.50	-3	3,641	-0.08%
2022/05/19	7	54.07	2	54.00	54.00	5	3,686	0.14%
2022/05/18	9	55.04	17	55.55	55.60	-8	3,604	-0.22%
2022/05/17	16	54.71	2	55.05	54.90	14	3,578	0.39%
2022/05/16	20	56.65	1	56.10	55.90	19	3,497	0.54%
2022/05/13	2	58.45	0	0.00	58.50	2	3,385	0.06%
2022/05/12	0	61.00	3	61.50	61.00	-3	3,285	-0.09%
2022/05/09	2	60.30	1	60.80	60.50	1	3,395	0.03%
2022/05/05	3	61.10	28	61.27	61.30	-25	3,468	-0.72%
2022/04/28	10	58.54	0	0.00	59.00	10	3,522	0.28%
2022/04/27	2	57.90	1	58.80	58.50	1	3,536	0.03%
2022/04/25	0.5	60.40	2	59.40	59.50	-1.5	3,530	-0.04%
2022/04/22	6	59.57	1	60.00	60.60	5	3,496	0.14%
2022/04/21	4	60.35	0	0.00	60.70	4	3,469	0.12%
2022/04/20	1	60.50	0	0.00	60.50	1	3,461	0.03%
2022/04/19	2	60.50	0	0.00	60.10	2	3,474	0.06%
2022/04/18	5	60.14	2	60.60	60.60	3	3,473	0.09%
2022/04/15	4	60.60	1	60.70	60.60	3	3,480	0.09%
2022/04/12	1	60.10	0	0.00	60.20	1	3,788	0.03%
2022/04/11	4	60.15	2	60.00	60.20	2	3,787	0.05%
2022/04/08	2	60.80	0	0.00	60.80	2	3,784	0.05%
2022/04/07	4	61.30	0	0.00	60.80	4	3,773	0.11%
2022/04/06	1	61.90	0	0.00	61.80	1	3,737	0.03%
2022/04/01	9	62.10	0	0.00	62.10	9	3,705	0.24%
2022/03/30	0	0.00	0	62.30	62.60	0	3,663	0.00%
2022/03/28	0	0.00	1	62.60	63.20	-1	3,650	-0.03%
2022/03/25	0	0.00	7	62.80	62.80	-7	3,645	-0.19%
2022/03/24	2	63.10	6	63.13	63.30	-4	3,651	-0.11%
2022/03/21	3	62.67	0	0.00	62.30	3	3,677	0.08%
2022/03/18	0	0.00	4	63.00	62.70	-4	3,685	-0.11%
2022/03/17	0	0.00	2	62.90	62.90	-2	3,647	-0.05%
2022/03/16	6	61.00	2	61.60	61.40	4	3,647	0.11%
2022/03/15	3	61.50	0	0.00	61.20	3	3,661	0.08%
2022/03/14	1	62.00	0	0.00	62.10	1	3,671	0.03%
2022/03/10	1	62.80	1	62.80	63.00	0	3,775	0.00%
2022/03/09	1	62.10	0	0.00	61.90	1	3,785	0.03%
2022/03/08	0	0.00	2	62.05	61.90	-2	3,808	-0.05%
2022/03/07	17	62.44	3	62.00	62.60	14	3,803	0.37%
2022/03/04	10	63.70	0.1	63.80	63.70	9.9	3,830	0.26%
2022/03/03	1	64.90	1.1	64.62	64.70	-0.1	3,864	0.00%
2022/03/02	1	64.60	0	0.00	64.80	1	3,932	0.03%
2022/03/01	0	0.00	5	65.08	64.80	-5	3,908	-0.13%
2022/02/25	5.2	63.89	4	63.75	63.80	1.2	3,836	0.03%
2022/02/24	2	64.30	13	64.05	63.70	-11	3,779	-0.29%
2022/02/23	2	64.65	3	64.60	64.60	-1	3,696	-0.03%
2022/02/22	1	63.90	2	63.10	63.90	-1	3,637	-0.03%
2022/02/21	2	63.80	1.3	63.92	64.00	0.7	3,645	0.02%
2022/02/18	3	62.70	0	0.00	63.00	3	3,636	0.08%
2022/02/17	1	63.50	1	63.20	63.10	0	3,784	0.00%
2022/02/16	1	62.40	0	0.00	62.90	1	3,852	0.03%
2022/02/15	0	0.00	1	62.20	62.00	-1	3,898	-0.03%
2022/02/11	0	0.00	6	63.10	63.30	-6	4,071	-0.15%
2022/02/10	3	63.33	6	63.33	63.60	-3	4,106	-0.07%
2022/02/07	2	60.10	0	0.00	60.20	2	4,198	0.05%
2022/01/26	1	60.00	0	0.00	60.00	1	4,219	0.02%
2022/01/25	10	60.63	7	60.51	60.40	3	4,375	0.07%
2022/01/21	1	61.50	5	62.12	62.00	-4	4,417	-0.09%
2022/01/20	1.1	62.00	2	62.00	62.00	-0.9	4,457	-0.02%
2022/01/19	3	62.10	1	62.10	62.00	2	4,484	0.04%
2022/01/18	0	0.00	11	63.00	62.60	-11	4,506	-0.24%
2022/01/14	1	62.60	3	62.50	62.40	-2	4,656	-0.04%
2022/01/13	1	63.00	0	0.00	63.30	1	4,815	0.02%
2022/01/12	0	0.00	1	63.00	63.30	-1	4,944	-0.02%
2022/01/11	4	63.55	1.3	63.34	63.40	2.7	5,062	0.05%
2022/01/07	9	64.60	1	64.80	64.20	8	5,567	0.14%
2022/01/06	0	0.00	3	65.57	65.70	-3	5,601	-0.05%
2022/01/05	2	66.50	46.1	66.11	66.20	-44.1	5,650	-0.78%
2022/01/04	0	0.00	1	64.50	64.50	-1	5,601	-0.02%
2022/01/03	4	64.20	0	0.00	64.20	4	5,781	0.07%
2021/12/30	0	0.00	2	64.90	64.90	-2	5,923	-0.03%
2021/12/29	1	65.00	0	0.00	64.90	1	6,247	0.02%
2021/12/28	1	64.80	3	64.90	65.00	-2	6,623	-0.03%
2021/12/27	0	0.00	12	64.90	65.00	-12	7,234	-0.17%
2021/12/24	10	65.00	2	64.90	64.60	8	7,497	0.11%
2021/12/22	0	0.00	1	64.30	64.10	-1	8,081	-0.01%
2021/12/20	0	0.00	1	63.60	63.60	-1	8,387	-0.01%
2021/12/17	1	63.60	1	63.80	63.90	0	8,733	0.00%
2021/12/16	1	64.00	0	0.00	64.00	1	9,052	0.01%
2021/12/15	13	64.06	11	63.92	63.90	2	9,158	0.02%
2021/12/14	3	64.30	0	0.00	64.20	3	9,301	0.03%
2021/12/13	4	64.80	1	64.70	64.80	3	9,340	0.03%
2021/12/10	0	0.00	5	65.42	65.30	-5	9,585	-0.05%
2021/12/09	8	64.50	1	64.90	65.20	7	9,552	0.07%
2021/12/08	9	64.51	1	64.50	64.30	8	9,529	0.08%
2021/12/07	19	64.46	0	0.00	64.30	19	9,514	0.20%
2021/12/06	2	65.45	10	65.30	65.50	-8	9,462	-0.08%
2021/12/03	0	0.00	18	64.67	64.40	-18	9,490	-0.19%
2021/12/02	11	64.39	8	64.38	64.30	3	9,489	0.03%
2021/12/01	11.2	64.70	31	64.71	64.90	-19.8	9,490	-0.21%
2021/11/30	1	65.30	13	65.48	65.20	-12	9,519	-0.13%
2021/11/29	7	64.73	4	63.60	65.00	3	9,497	0.03%
2021/11/26	13	65.45	21	66.06	65.10	-8	9,469	-0.08%
2021/11/25	2	66.70	6	66.80	66.60	-4	9,412	-0.04%
2021/11/23	7	66.57	7	66.51	66.60	0	9,460	0.00%
2021/11/22	1	67.10	1	67.20	67.10	0	9,442	0.00%
2021/11/19	9	66.92	5	66.94	66.70	4	9,486	0.04%
2021/11/18	5.1	67.10	0	0.00	67.10	5.1	9,548	0.05%
2021/11/17	12	67.34	1	66.90	66.90	11	9,682	0.11%
2021/11/16	16	67.21	2.1	67.08	67.30	13.9	9,779	0.14%
2021/11/15	3.1	68.33	2	68.35	68.00	1.1	9,836	0.01%
2021/11/12	3.1	69.07	5.1	68.90	68.90	-2	9,928	-0.02%
2021/11/11	6	69.87	7.7	70.39	69.30	-1.7	9,930	-0.02%
2021/11/10	2	70.10	8.3	69.95	70.20	-6.3	9,851	-0.06%
2021/11/09	7	69.81	5	69.98	69.60	2	9,853	0.02%
2021/11/08	2	69.20	5	69.36	69.60	-3	9,847	-0.03%
2021/11/05	6	69.75	3	69.93	70.00	3	9,845	0.03%
2021/11/04	25	70.28	15	70.55	70.00	10	9,782	0.10%
2021/11/03	19	69.39	1	69.80	69.80	18	9,643	0.19%
2021/11/02	41	69.73	31	69.41	69.10	10	9,609	0.10%
2021/11/01	2.1	68.60	1.2	68.60	68.60	0.9	9,474	0.01%
2021/10/29	3	68.67	1	68.60	68.80	2	9,456	0.02%
2021/10/28	8	68.66	7	68.61	68.60	1	9,393	0.01%
2021/10/27	3	67.67	5	68.02	67.70	-2	9,316	-0.02%
2021/10/26	2	68.10	1	67.90	68.00	1	9,311	0.01%
2021/10/25	4	68.50	1	68.30	68.30	3	9,279	0.03%
2021/10/22	0	0.00	1	67.10	67.90	-1	9,259	-0.01%
2021/10/21	7	67.89	2	67.60	66.50	5	9,213	0.05%
2021/10/20	26	68.23	15	67.37	67.90	11	9,154	0.12%
2021/10/19	15	68.43	12	68.37	68.00	3	9,037	0.03%
2021/10/18	14	69.74	2	70.40	68.70	12	8,913	0.13%
2021/10/15	5	70.10	9	70.70	70.80	-4	8,729	-0.05%
2021/10/14	4	69.00	3	68.63	68.50	1	8,527	0.01%
2021/10/13	6	68.43	8	68.55	69.00	-2	8,468	-0.02%
2021/10/12	8	68.38	4	67.90	67.90	4	8,397	0.05%
2021/10/08	4.1	70.10	4	70.03	70.10	0.1	8,305	0.00%
2021/10/07	4	69.40	14	69.26	69.40	-10	8,151	-0.12%
2021/10/06	12	70.06	9	68.64	68.30	3	8,078	0.04%
2021/10/05	14	69.66	9	70.10	71.20	5	7,773	0.06%
2021/10/04	28	70.10	49	70.57	70.90	-21	7,414	-0.28%
2021/10/01	5	68.36	3	69.30	67.60	2	6,842	0.03%
2021/09/30	5	70.38	5.1	70.85	70.30	-0.1	6,600	0.00%
2021/09/29	0	0.00	0.1	68.90	68.70	-0.1	6,218	0.00%
2021/09/28	2	69.20	19	68.74	69.40	-17	6,209	-0.27%
2021/09/27	2	69.00	3	68.20	68.80	-1	6,058	-0.02%
2021/09/24	16	68.99	15.3	68.70	68.70	0.7	5,961	0.01%
2021/09/23	4	67.15	11	67.57	68.00	-7	5,645	-0.12%
2021/09/22	10.3	65.22	6	65.10	66.20	4.3	5,330	0.08%
2021/09/17	1	65.60	23.4	65.73	66.50	-22.4	5,240	-0.43%
2021/09/16	2	64.65	1	64.50	64.40	1	5,113	0.02%
2021/09/15	18	65.54	6.6	65.42	65.00	11.4	5,073	0.23%
2021/09/13	1.1	63.04	5	63.24	63.00	-3.9	4,862	-0.08%
2021/09/10	0	0.00	0	63.90	63.50	0	4,890	0.00%
2021/09/09	1	62.90	1	63.10	63.50	0	5,004	0.00%
2021/09/08	1.1	63.21	1	63.70	62.90	0.1	5,002	0.00%
2021/09/07	0.2	64.00	2	64.25	64.30	-1.8	4,951	-0.04%
2021/09/06	2.2	64.23	2	64.35	64.00	0.2	4,946	0.00%
2021/09/03	3.3	63.98	3	64.50	64.90	0.3	4,952	0.01%
2021/09/02	7.3	64.59	1	65.60	64.20	6.3	4,909	0.13%
2021/09/01	7	66.00	2	65.90	65.60	5	4,851	0.10%
2021/08/31	4	65.90	5	66.18	66.30	-1	4,845	-0.02%
2021/08/30	5	65.72	0	0.00	66.20	5	4,853	0.10%
2021/08/27	5.7	66.11	3	66.20	66.20	2.7	4,900	0.06%
2021/08/26	3	65.13	2	65.40	65.70	1	4,919	0.02%
2021/08/25	5	65.82	3	65.97	65.70	2	5,051	0.04%
2021/08/24	11	66.96	8	66.09	65.70	3	5,050	0.06%
2021/08/23	6	66.77	16	66.93	67.30	-10	5,006	-0.20%
2021/08/20	1	65.50	15.5	64.46	65.90	-14.5	4,871	-0.30%
2021/08/19	13	64.95	0	0.00	64.50	13	4,791	0.27%
2021/08/18	0	0.00	20	66.33	66.80	-20	4,610	-0.43%
2021/08/17	5	64.50	7	64.41	64.40	-2	4,482	-0.04%
2021/08/16	0	0.00	2	63.80	63.90	-2	4,440	-0.05%
2021/08/13	3	64.00	4	64.18	64.00	-1	4,433	-0.02%
2021/08/12	0.5	63.80	1	63.60	63.80	-0.5	4,405	-0.01%
2021/08/11	0	0.00	4	62.90	63.30	-4	4,404	-0.09%
2021/08/10	0	0.00	3	62.70	62.20	-3	4,479	-0.07%
2021/08/06	1	63.70	0.2	63.40	63.70	0.8	4,665	0.02%
2021/08/05	0	0.00	0	63.30	63.20	0	4,772	0.00%
2021/08/04	1	62.11	10	62.10	62.10	-9	4,972	-0.18%
2021/08/02	5	62.00	1	62.10	62.20	4	5,105	0.08%
2021/07/30	6	61.67	3	61.83	61.60	3	5,173	0.06%
2021/07/29	5.2	62.59	0	0.00	62.70	5.2	5,196	0.10%
2021/07/28	0	0.00	0	62.25	62.20	0	5,306	0.00%
2021/07/27	0	62.70	0	0.00	62.50	0	5,499	0.00%
2021/07/26	19	63.38	3	62.83	63.10	16	5,680	0.28%
2021/07/23	0	0.00	1	62.20	62.60	-1	5,639	-0.02%
2021/07/22	0.1	62.80	3	62.40	62.40	-2.9	5,708	-0.05%
2021/07/21	24.1	63.02	0	0.00	63.00	24.1	5,794	0.42%
2021/07/20	5.1	64.73	1	64.20	64.20	4.1	5,755	0.07%
2021/07/19	0	0.00	1	65.80	65.80	-1	5,777	-0.02%
2021/07/16	2.2	66.15	0	0.00	66.50	2.2	5,967	0.04%
2021/07/15	5	66.84	5	66.92	66.70	0	6,086	0.00%
2021/07/14	2	66.35	1	66.20	65.80	1	6,100	0.02%
2021/07/13	2	66.25	5	66.54	66.10	-3	6,153	-0.05%
2021/07/12	1	65.90	16	65.81	65.80	-15	6,170	-0.24%
2021/07/09	27	64.90	3	65.13	65.00	24	6,253	0.38%
2021/07/08	2	65.40	3	65.63	65.50	-1	6,399	-0.02%
2021/07/07	1	65.50	2	65.70	65.50	-1	6,501	-0.02%
2021/07/06	2	66.25	33	66.15	66.00	-31	6,572	-0.47%
2021/07/05	328	66.14	7	66.86	67.00	321	6,628	4.84%	大買/鉅額交易
2021/06/30	0	0.00	4	65.80	65.70	-4	6,760	-0.06%
2021/06/29	4	65.38	2	65.50	65.30	2	6,904	0.03%
2021/06/25	0	0.00	7	65.61	65.60	-7	7,238	-0.10%
2021/06/24	0	0.00	4	65.65	65.40	-4	7,302	-0.05%
2021/06/23	4	64.13	4.3	65.02	65.10	-0.3	7,422	0.00%
2021/06/22	0	0.00	6	63.93	63.90	-6	7,633	-0.08%
2021/06/21	6	64.38	0	0.00	64.20	6	7,891	0.08%
2021/06/18	1	65.50	12	65.89	65.70	-11	8,989	-0.12%
2021/06/17	10	65.10	19	65.00	65.00	-9	9,076	-0.10%
2021/06/16	0	0.00	4	64.88	64.60	-4	9,342	-0.04%
2021/06/15	3	65.00	0	0.00	65.00	3	9,745	0.03%
2021/06/11	0	0.00	1	64.71	64.90	-1	10,415	-0.01%
2021/06/10	0	0.00	0.5	64.30	64.20	-0.5	10,545	0.00%
2021/06/08	2	64.30	0	0.00	64.40	2	11,187	0.02%
2021/06/07	4	63.18	1	63.30	63.50	3	11,381	0.03%
2021/06/04	2	63.95	0	0.00	64.00	2	11,419	0.02%
2021/06/03	0	65.55	3	65.17	65.10	-3	11,503	-0.03%
2021/06/02	4	65.93	2	68.20	65.90	2	11,547	0.02%
2021/06/01	1	66.40	5	66.10	66.40	-4	11,512	-0.03%
2021/05/31	1	65.00	2	65.50	65.30	-1	11,685	-0.01%
2021/05/28	1	65.10	2	65.00	64.60	-1	11,746	-0.01%
2021/05/26	5	64.00	4	64.00	64.00	1	12,006	0.01%
2021/05/25	3	64.00	1	64.00	64.30	2	12,460	0.02%
2021/05/24	3	63.20	10	63.46	63.50	-7	13,058	-0.05%
2021/05/21	1	63.20	3	63.70	63.10	-2	13,201	-0.02%
2021/05/20	0	0.00	4	62.40	62.20	-4	13,440	-0.03%
2021/05/19	5	62.28	14	62.01	62.10	-9	13,616	-0.07%
2021/05/18	4.1	61.12	14	61.72	62.70	-9.9	13,799	-0.07%
2021/05/17	2.1	58.19	15	57.73	57.80	-12.9	13,988	-0.09%
2021/05/14	4.3	61.53	4	60.70	60.90	0.3	14,093	0.00%
2021/05/13	22	61.24	19	60.21	61.20	3	14,457	0.02%
2021/05/12	5	60.00	3.1	59.69	59.80	1.9	14,679	0.01%
2021/05/11	8	63.10	14	62.36	62.00	-6	15,153	-0.04%
2021/05/10	1	65.12	1	65.20	65.40	0	15,223	0.00%
2021/05/07	4	66.08	0	0.00	66.20	4	15,477	0.03%
2021/05/06	3	64.13	1	64.40	64.40	2	15,780	0.01%
2021/05/05	9	65.00	3	64.24	63.60	6	16,217	0.04%
2021/05/04	12.1	64.50	7	64.01	64.20	5.1	16,250	0.03%
2021/05/03	6.2	66.97	3	66.77	66.70	3.2	16,320	0.02%
2021/04/29	5	69.26	1	69.30	69.00	4	16,341	0.02%
2021/04/28	6	69.85	2.5	70.14	69.70	3.5	16,457	0.02%
2021/04/27	8	70.94	10	70.91	70.70	-2	16,704	-0.01%
2021/04/26	21	69.80	7	69.79	69.60	14	16,916	0.08%
2021/04/23	9	69.32	19	69.45	69.60	-10	17,894	-0.06%
2021/04/22	17	70.24	20	69.91	69.30	-3	19,364	-0.02%
2021/04/21	28.1	71.24	14	71.71	70.80	14.1	21,177	0.07%
2021/04/20	1	71.00	4	71.10	71.00	-3	23,422	-0.01%
2021/04/19	6	71.00	36	71.11	71.10	-30	24,127	-0.12%
2021/04/16	35	71.47	2	72.10	71.70	33	24,288	0.14%
2021/04/15	11.2	70.30	3	70.83	70.80	8.2	24,357	0.03%
2021/04/14	10.1	71.04	7.5	71.39	71.10	2.5	24,344	0.01%
2021/04/13	4	72.88	10	72.42	72.10	-6	24,468	-0.02%
2021/04/12	8	72.30	21	72.38	72.10	-13	24,572	-0.05%
2021/04/09	12.1	72.09	3	72.03	72.00	9.1	24,711	0.04%
2021/04/08	18	72.33	13	72.45	72.30	5	24,687	0.02%
2021/04/07	8	72.70	8	72.79	73.10	0	24,603	0.00%
2021/04/06	7	72.21	3.1	72.49	72.10	3.9	24,526	0.02%
2021/04/01	29	72.00	7	71.81	71.90	22	24,495	0.09%
2021/03/31	26	72.89	40.1	73.02	72.60	-14.1	24,416	-0.06%
2021/03/30	9	74.37	8	74.36	74.80	1	24,191	0.00%
2021/03/29	3	74.40	6	74.32	74.10	-3	24,121	-0.01%
2021/03/26	18	74.05	8	74.04	73.80	10	24,108	0.04%
2021/03/25	22	74.75	37	74.66	74.10	-15	24,013	-0.06%
2021/03/24	6	75.63	19	75.40	75.40	-13	23,836	-0.05%
2021/03/23	72.2	77.10	72	77.79	76.10	0.2	23,564	0.00%
2021/03/22	40	72.92	12	73.50	74.00	28	22,465	0.12%
2021/03/19	19	73.23	41	73.86	73.00	-22	22,308	-0.10%
2021/03/18	32	74.86	34	74.86	74.80	-2	22,105	-0.01%
2021/03/17	48.2	73.87	73	73.95	73.40	-24.8	21,765	-0.11%
2021/03/16	4	72.75	3	72.57	72.50	1	21,200	0.00%
2021/03/15	28	72.75	21	72.61	72.80	7	21,150	0.03%
2021/03/12	64	72.78	12.1	72.90	73.30	51.9	21,192	0.24%
2021/03/11	28	71.11	20	70.92	71.30	8	21,120	0.04%
2021/03/10	4	69.80	9	69.61	69.60	-5	20,960	-0.02%
2021/03/09	8	68.81	7	68.63	69.00	1	20,933	0.00%
2021/03/08	7	69.47	8	69.45	69.00	-1	20,785	0.00%
2021/03/05	9	70.54	5	70.38	70.00	4	20,689	0.02%
2021/03/04	11	71.09	14	71.53	70.50	-3	20,660	-0.01%
2021/03/03	6	69.30	2	70.35	70.80	4	20,431	0.02%
2021/03/02	4	70.35	12	70.83	69.30	-8	20,303	-0.04%
2021/02/26	25	70.18	3	69.97	70.00	22	20,163	0.11%
2021/02/25	34.1	72.04	13	72.16	71.30	21.1	19,931	0.11%
2021/02/24	41	71.28	33	72.03	70.60	8	19,489	0.04%
2021/02/23	8	69.43	8	69.48	69.70	0	18,843	0.00%
2021/02/22	17	69.89	4	70.03	69.70	13	18,685	0.07%
2021/02/19	11	69.10	7	69.24	69.40	4	18,424	0.02%
2021/02/18	7	70.34	14	70.06	70.20	-7	18,213	-0.04%
2021/02/17	14	69.81	13	69.93	69.90	1	17,982	0.01%
2021/02/05	19	70.69	3.1	71.34	70.40	15.9	17,708	0.09%
2021/02/04	17	70.54	36.1	70.60	70.40	-19.1	17,457	-0.11%
2021/02/03	29.1	73.43	9	72.87	72.50	20.1	17,039	0.12%
2021/02/02	49	74.61	10	75.21	73.60	39	16,672	0.23%
2021/02/01	7	73.19	5	73.12	74.90	2	15,953	0.01%
2021/01/29	48	77.15	28	75.63	74.80	20	15,757	0.13%
2021/01/28	14	76.48	41	76.94	77.20	-27	15,459	-0.17%
2021/01/27	42	77.18	33.1	76.30	78.20	9	15,072	0.06%
2021/01/26	9.1	74.58	10	74.70	74.40	-0.9	14,563	-0.01%
2021/01/25	14	76.09	11	75.05	75.30	3	14,395	0.02%
2021/01/22	13	74.48	16	74.07	75.60	-3	14,088	-0.02%
2021/01/21	18	72.96	3	72.50	72.50	15	13,851	0.11%
2021/01/20	16	73.99	19	73.61	72.10	-3	13,646	-0.02%
2021/01/19	35.3	76.64	17	76.12	76.00	18.3	13,299	0.14%
2021/01/18	65	75.14	35.2	75.09	77.30	29.8	12,960	0.23%
2021/01/15	76.1	76.69	92	76.29	75.60	-16	11,917	-0.13%
2021/01/14	182	75.68	138	76.45	76.90	44	10,349	0.42%	大買/大賣/
2021/01/13	127	70.99	188	69.90	72.80	-61	8,308	-0.73%	大買/大賣/
2021/01/12	80	67.70	31.2	67.70	67.70	48.8	5,923	0.82%
2021/01/11	24	61.60	6	61.60	61.60	18	5,142	0.35%
2021/01/08	6	54.88	5	55.20	56.00	1	4,890	0.02%
2021/01/07	10	55.41	21	55.74	55.60	-11	4,712	-0.23%
2021/01/06	22	56.92	6	56.73	55.70	16	4,613	0.35%
2021/01/05	46	56.11	13	56.33	56.10	33	4,309	0.77%
2021/01/04	5	55.00	12	55.23	55.60	-7	4,071	-0.17%
2020/12/30	1	53.50	0	0.00	53.60	1	3,760	0.03%
2020/12/29	0	0.00	0.5	53.70	53.40	-0.5	3,724	-0.01%
2020/12/28	1	54.00	10.1	54.39	54.00	-9.1	3,684	-0.25%
2020/12/25	3	54.00	12	53.83	53.70	-9	3,627	-0.25%
2020/12/24	4.1	52.98	9	53.00	52.70	-4.9	3,521	-0.14%
2020/12/23	5	52.10	0	0.00	52.10	5	3,454	0.14%
2020/12/22	1.2	52.75	0	0.00	52.00	1.2	3,437	0.03%
2020/12/21	21.2	52.34	1	51.70	52.20	20.2	3,413	0.59%
2020/12/18	4	52.18	0	0.00	51.90	4	3,403	0.12%
2020/12/17	1	52.50	0	0.00	52.60	1	3,360	0.03%
2020/12/15	3	52.37	0	0.00	52.00	3	3,341	0.09%
2020/12/14	3	52.90	0	0.00	52.70	3	3,279	0.09%
2020/12/11	4	52.63	0.2	53.20	53.00	3.8	3,205	0.12%
2020/12/10	6	53.47	8	53.76	53.20	-2	3,128	-0.06%
2020/12/09	11	54.82	0.1	55.50	54.70	10.9	2,998	0.36%
2020/12/08	12	55.25	1	54.80	54.70	11	2,877	0.38%
2020/12/07	16	54.66	63	54.83	56.30	-47	2,632	-1.79%
2020/12/04	30	52.20	10	52.60	52.50	20	2,227	0.90%
2020/12/03	10	51.80	12	51.98	51.60	-2	2,175	-0.09%
2020/12/02	1	52.30	4	52.25	52.20	-3	2,119	-0.14%
2020/11/30	4.1	52.42	4.2	52.31	52.60	-0.1	2,111	0.00%
2020/11/27	6	52.27	4	52.20	52.10	2	2,002	0.10%
2020/11/26	4	52.20	2	52.10	52.20	2	2,000	0.10%
2020/11/25	2	51.70	1	52.00	51.60	1	2,039	0.05%
2020/11/24	3	51.73	0	0.00	51.60	3	2,028	0.15%
2020/11/23	12	52.32	3	52.33	52.40	9	2,003	0.45%
2020/11/18	0.4	51.70	0	0.00	51.80	0.4	1,948	0.02%
2020/11/17	5	51.32	14.4	51.37	51.30	-9.4	1,939	-0.48%
2020/11/16	1	51.30	3	51.40	51.50	-2	1,987	-0.10%
2020/11/13	1	51.20	0	0.00	51.00	1	1,988	0.05%
2020/11/12	11.2	52.01	1	52.40	52.30	10.2	1,946	0.52%
2020/11/11	0	0.00	2	52.20	52.30	-2	1,952	-0.10%
2020/11/09	0	0.00	0.5	51.74	51.70	-0.5	1,966	-0.02%
2020/11/06	1	51.20	3	51.33	51.30	-2	1,968	-0.10%
2020/11/05	0	0.00	2	51.40	51.20	-2	1,984	-0.10%
2020/11/03	0	0.00	2	50.95	51.10	-2	2,012	-0.10%
2020/11/02	1	50.50	0	0.00	50.30	1	2,025	0.05%
2020/10/30	5	50.20	0	50.50	50.10	5	2,045	0.24%
2020/10/28	2	51.20	5	51.00	51.00	-3	2,052	-0.15%
2020/10/26	2	51.45	3	51.40	51.40	-1	2,098	-0.05%
2020/10/20	1	51.80	0	0.00	51.60	1	2,272	0.04%
2020/10/19	1	51.90	0	0.00	51.90	1	2,330	0.04%
2020/10/16	1	51.30	13	51.53	51.20	-12	2,420	-0.50%
2020/10/15	5	51.60	0	0.00	51.40	5	2,494	0.20%
2020/10/14	1	51.90	0	0.00	51.80	1	2,580	0.04%
2020/10/08	1	51.60	10	51.85	52.10	-9	2,790	-0.32%
2020/10/07	2	51.50	0	0.00	51.40	2	2,825	0.07%
2020/10/06	0	0.00	7	51.87	51.90	-7	2,864	-0.24%
2020/10/05	1	51.10	0	0.00	51.00	1	2,886	0.03%
2020/09/25	1	50.10	1	50.00	50.40	0	3,081	0.00%
2020/09/24	5	50.20	6	50.90	50.30	-1	3,106	-0.03%
2020/09/23	5	51.32	1	51.40	51.40	4	3,069	0.13%
2020/09/22	5	52.00	0	0.00	52.00	5	3,132	0.16%
2020/09/21	0	0.00	4	53.00	53.00	-4	3,162	-0.13%
2020/09/18	0	0.00	1	53.10	52.60	-1	3,183	-0.03%
2020/09/17	0	0.00	0.5	52.90	52.90	-0.5	3,232	-0.02%
2020/09/16	5	53.20	10	53.25	53.00	-5	3,255	-0.15%
2020/09/15	0	0.00	0.1	53.20	53.20	-0.1	3,260	0.00%
2020/09/11	0	0.00	1	52.30	52.70	-1	3,368	-0.03%
2020/09/10	13	52.33	0	0.00	52.30	13	3,385	0.38%
2020/09/09	5	52.00	0	0.00	52.10	5	3,405	0.15%
2020/09/08	4	52.35	0.1	52.40	52.30	3.9	3,422	0.11%
2020/09/07	2	52.60	3	52.63	52.70	-1	3,443	-0.03%
2020/09/04	7	52.44	5	52.50	52.50	2	3,478	0.06%
2020/09/03	6	53.90	2	53.85	53.30	4	3,473	0.12%
2020/09/02	0	0.00	5	53.30	53.40	-5	3,466	-0.14%
2020/09/01	5	52.00	1	52.70	53.00	4	3,495	0.11%
2020/08/31	1	53.00	0	0.00	52.20	1	3,513	0.03%
2020/08/28	0	0.00	1	52.70	53.00	-1	3,494	-0.03%
2020/08/27	2	53.20	3	52.80	53.10	-1	3,529	-0.03%
2020/08/26	1	52.80	5.2	53.01	53.30	-4.2	3,540	-0.12%
2020/08/25	0	0.00	2	53.25	53.10	-2	3,558	-0.06%
2020/08/21	7	51.86	1	51.70	51.80	6	3,590	0.17%
2020/08/20	2	53.00	22	51.15	51.20	-20	3,581	-0.56%
2020/08/19	0	0.00	11	53.73	53.50	-11	3,523	-0.31%
2020/08/18	5	53.80	0	0.00	54.00	5	3,510	0.14%
2020/08/17	20	54.20	1	54.20	54.30	19	3,521	0.54%
2020/08/14	1	53.40	2	53.40	53.60	-1	3,521	-0.03%
2020/08/13	0	0.00	2	53.10	53.10	-2	3,519	-0.06%
2020/08/12	1	53.30	3	53.57	53.60	-2	3,485	-0.06%
2020/08/11	3	54.03	1	54.70	53.70	2	3,501	0.06%
2020/08/10	1	54.40	0	0.00	54.40	1	3,522	0.03%
2020/08/06	4	54.63	1	54.70	54.80	3	3,566	0.08%
2020/08/05	0	0.00	1	54.60	54.50	-1	3,592	-0.03%
2020/08/04	1	53.80	2	54.25	54.50	-1	3,614	-0.03%
2020/07/31	1	54.40	2	54.50	54.20	-1	3,640	-0.03%
2020/07/30	4	54.50	0	0.00	54.80	4	3,669	0.11%
2020/07/29	2	53.60	0	0.00	53.70	2	3,676	0.05%
2020/07/28	0	0.00	3	53.60	53.60	-3	3,734	-0.08%
2020/07/24	3	54.50	1	54.90	54.20	2	3,912	0.05%
2020/07/23	2	55.35	5	56.02	55.30	-3	3,881	-0.08%
2020/07/22	21	57.66	0	0.00	58.00	21	3,845	0.55%
2020/07/21	6	57.27	1	57.90	57.60	5	3,757	0.13%
2020/07/20	4	56.95	0	0.00	56.90	4	3,695	0.11%
2020/07/17	13	57.79	0	0.00	57.70	13	3,632	0.36%
2020/07/16	4	57.50	18	57.50	58.00	-14	3,580	-0.39%
2020/07/15	34	57.97	52	57.44	57.20	-18	3,552	-0.51%
2020/07/14	1	58.20	0	0.00	57.70	1	3,530	0.03%
2020/07/13	0	0.00	1	57.80	58.00	-1	3,522	-0.03%
2020/07/10	0	0.00	2	57.20	57.10	-2	3,528	-0.06%
2020/07/09	5	58.08	1	58.10	58.00	4	3,536	0.11%
2020/07/07	4	57.95	18	58.01	57.90	-14	3,496	-0.40%
2020/07/06	0	0.00	14	58.02	57.80	-14	3,540	-0.40%
2020/07/03	15	57.03	3	56.93	57.00	12	3,549	0.34%
2020/07/02	1	57.00	0	0.00	57.40	1	3,543	0.03%
2020/07/01	21	57.43	3	57.43	57.00	18	3,542	0.51%
2020/06/30	10	56.30	12	56.24	56.50	-2	3,455	-0.06%
2020/06/29	6	55.13	0	0.00	55.20	6	3,419	0.18%
2020/06/24	3	55.83	5	55.88	55.90	-2	3,392	-0.06%
2020/06/22	2	54.20	0	0.00	54.40	2	3,338	0.06%
2020/06/19	4	54.33	0	0.00	54.10	4	3,365	0.12%
2020/06/17	2	54.80	2	54.60	54.50	0	3,313	0.00%
2020/06/12	1	53.60	1	53.30	53.80	0	3,523	0.00%
2020/06/11	1	55.10	0	0.00	54.50	1	3,600	0.03%
2020/06/09	3.1	55.40	1	55.40	55.40	2.1	3,744	0.06%
2020/06/08	50	55.60	10	55.60	55.80	40	3,846	1.04%
2020/06/05	1	55.50	9	55.71	55.50	-8	3,834	-0.21%
2020/06/04	21	55.00	0	0.00	55.20	21	3,822	0.55%
2020/06/03	0	0.00	2	55.00	55.20	-2	3,835	-0.05%
2020/06/02	1	54.20	0	0.00	54.30	1	3,837	0.03%
2020/05/28	3	54.30	0	0.00	53.70	3	3,791	0.08%
2020/05/27	1	54.00	3	54.50	54.30	-2	3,829	-0.05%
2020/05/26	0	0.00	2	54.25	54.00	-2	3,853	-0.05%
2020/05/25	4	53.13	0	0.00	53.20	4	3,859	0.10%
2020/05/22	2	53.80	0	0.00	53.60	2	3,860	0.05%
2020/05/21	0	0.00	1	54.90	55.10	-1	3,856	-0.03%
2020/05/20	0	0.00	3	54.87	54.70	-3	3,844	-0.08%
2020/05/18	2	53.90	0	0.00	53.70	2	3,845	0.05%
2020/05/15	3	55.10	0	0.00	54.80	3	3,815	0.08%
2020/05/14	3	55.73	0	0.00	55.50	3	3,778	0.08%
2020/05/13	0	0.00	1	56.50	56.80	-1	3,739	-0.03%
2020/05/12	22	56.41	1	56.50	56.50	21	3,743	0.56%
2020/05/11	0	0.00	9	57.39	57.40	-9	3,742	-0.24%
2020/05/08	2	56.40	5	56.60	56.20	-3	3,714	-0.08%
2020/05/06	11	55.87	0	0.00	55.50	11	3,663	0.30%
2020/05/05	5	56.24	1	56.00	55.90	4	3,633	0.11%
2020/05/04	7	55.87	0	0.00	56.30	7	3,626	0.19%
2020/04/30	15	57.91	23	57.93	57.60	-8	3,581	-0.22%
2020/04/29	1	54.90	1	55.00	54.90	0	3,414	0.00%
2020/04/28	1	54.60	2	54.90	54.60	-1	3,425	-0.03%
2020/04/27	1	54.40	0	0.00	54.60	1	3,521	0.03%
2020/04/24	1	53.60	3.2	53.96	53.60	-2.2	3,505	-0.06%
2020/04/23	1	53.20	2	54.00	53.80	-1	3,521	-0.03%
2020/04/22	3	52.43	0	0.00	53.10	3	3,514	0.09%
2020/04/21	3	53.43	6	53.17	52.40	-3	3,505	-0.09%
2020/04/20	0	0.00	17	54.29	54.40	-17	3,478	-0.49%
2020/04/16	0	0.00	2	54.05	54.00	-2	3,419	-0.06%
2020/04/15	4	54.55	1	54.60	54.50	3	3,391	0.09%
2020/04/14	1	54.20	0	0.00	54.30	1	3,367	0.03%
2020/04/10	1	54.50	30	54.10	54.30	-29	3,367	-0.86%
2020/04/09	79	56.26	18	54.89	54.80	61	3,354	1.82%
2020/04/08	0	0.00	1	53.20	53.40	-1	3,239	-0.03%
2020/04/07	2	51.15	1	51.10	51.20	1	3,189	0.03%
2020/04/06	5	49.73	5	49.79	49.95	0	3,167	0.00%
2020/03/27	2	49.75	1	50.50	49.55	1	3,154	0.03%
2020/03/26	3	49.85	0	0.00	49.65	3	3,135	0.10%
2020/03/24	0	0.00	2	48.88	48.75	-2	3,153	-0.06%
2020/03/20	3	48.72	1	49.00	49.50	2	3,220	0.06%
2020/03/19	0	0.00	15	46.45	46.20	-15	3,172	-0.47%
2020/03/18	3	50.20	0	0.00	50.00	3	3,119	0.10%
2020/03/17	7	50.49	40	50.40	51.00	-33	3,177	-1.04%
2020/03/16	1	52.60	2	52.65	52.00	-1	3,134	-0.03%
2020/03/13	12	50.77	1	51.50	53.30	11	3,082	0.36%
2020/03/12	1	55.20	0	0.00	55.20	1	2,982	0.03%
2020/03/11	1	58.10	0	0.00	58.10	1	2,899	0.03%
2020/03/10	1	58.50	0	0.00	58.10	1	2,910	0.03%
2020/03/06	0	0.00	2	59.20	58.50	-2	2,863	-0.07%
2020/03/05	1	59.70	3.1	59.62	59.90	-2.1	2,843	-0.07%
2020/03/04	2	59.05	0	0.00	59.00	2	2,858	0.07%
2020/03/02	4	58.50	1	59.30	58.70	3	2,850	0.11%
2020/02/27	1	59.50	0	0.00	59.50	1	2,885	0.03%
2020/02/26	5	59.60	0	0.00	59.60	5	2,863	0.17%
2020/02/25	1	60.00	2	60.00	59.90	-1	2,870	-0.03%
2020/02/24	1.1	60.02	0	0.00	60.10	1.1	2,888	0.04%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/20	0	0.00	1	60.70	60.70	-1	2,941	-0.03%
2020/02/19	0	0.00	1	60.70	61.10	-1	2,964	-0.03%
2020/02/18	1.1	60.31	3	60.40	60.40	-1.9	2,976	-0.06%
2020/02/17	2	60.90	0	0.00	60.60	2	3,025	0.07%
2020/02/14	1	61.20	0	0.00	61.20	1	3,032	0.03%
2020/02/13	1	61.30	2	61.30	61.30	-1	3,058	-0.03%
2020/02/12	2	61.10	10	61.18	61.20	-8	3,074	-0.26%
2020/02/10	1	59.90	0	0.00	60.40	1	3,125	0.03%
2020/02/05	1	60.60	0	0.00	61.00	1	3,438	0.03%
2020/02/04	0	0.00	2	60.60	61.00	-2	3,554	-0.06%
2020/02/03	13	58.31	0	0.00	59.30	13	3,564	0.36%
2020/01/31	0	0.00	4	60.85	60.50	-4	3,521	-0.11%
2020/01/30	3.1	60.07	1	59.80	59.80	2.1	3,507	0.06%
2020/01/17	1	65.70	4	66.00	66.00	-3	3,405	-0.09%
2020/01/15	1	65.20	0	0.00	65.40	1	3,408	0.03%
2020/01/14	1	65.50	1	65.40	65.60	0	3,430	0.00%
2020/01/13	1	65.20	1	65.10	65.00	0	3,435	0.00%
2020/01/10	1	64.80	0	0.00	64.90	1	3,451	0.03%
2020/01/09	3	64.63	1	64.70	64.80	2	3,479	0.06%
2020/01/07	1	64.80	0	0.00	65.00	1	3,466	0.03%
2020/01/03	2	66.50	3	66.50	66.60	-1	3,467	-0.03%
2020/01/02	0	0.00	0.2	66.30	66.30	-0.2	3,487	-0.01%
2019/12/30	3	66.73	0	0.00	66.60	3	3,513	0.09%
2019/12/27	1	67.00	11	67.03	67.00	-10	3,513	-0.28%
2019/12/26	2	66.95	0	0.00	67.00	2	3,489	0.06%
2019/12/25	1	67.20	0	0.00	67.50	1	3,498	0.03%
2019/12/24	0	0.00	1	67.10	67.00	-1	3,508	-0.03%
2019/12/23	3	67.57	0	0.00	67.60	3	3,526	0.09%
2019/12/19	10	68.70	1	68.90	68.60	9	3,560	0.25%
2019/12/18	4	69.20	2	69.00	69.10	2	3,545	0.06%
2019/12/17	2	68.60	1	68.40	68.80	1	3,610	0.03%
2019/12/16	4	69.50	0	0.00	69.20	4	3,592	0.11%
2019/12/13	3	69.03	0	0.00	68.80	3	3,596	0.08%
2019/12/12	1	69.10	0	0.00	68.80	1	3,555	0.03%
2019/12/11	2	68.80	0	0.00	68.80	2	3,452	0.06%
2019/12/05	0	0.00	3	67.53	67.50	-3	3,385	-0.09%
2019/12/04	3	66.87	9	66.90	67.10	-6	3,370	-0.18%
2019/12/03	20	67.10	0	0.00	67.00	20	3,372	0.59%
2019/12/02	1	66.50	15	66.50	66.80	-14	3,372	-0.42%
2019/11/29	1	67.80	0	0.00	66.60	1	3,357	0.03%
2019/11/27	0	0.00	2	68.20	68.10	-2	3,354	-0.06%
2019/11/25	0	0.00	1	67.10	67.20	-1	3,265	-0.03%
2019/11/21	0	0.00	2	66.50	67.20	-2	3,261	-0.06%
2019/11/20	1	67.00	1	66.90	67.20	0	3,263	0.00%
2019/11/19	0	0.00	0.6	67.10	67.20	-0.6	3,257	-0.02%
2019/11/18	0	0.00	3	66.63	66.70	-3	3,230	-0.09%
2019/11/15	0	0.00	1	65.20	65.40	-1	3,207	-0.03%
2019/11/14	3	65.33	1	65.40	65.00	2	3,202	0.06%
2019/11/12	2	66.20	0	0.00	66.80	2	3,190	0.06%
2019/11/11	0	0.00	9	65.82	65.90	-9	3,172	-0.28%
2019/11/08	2	67.20	0	0.00	67.00	2	3,142	0.06%
2019/11/07	4	66.55	2.8	66.77	66.70	1.2	3,104	0.04%
2019/11/06	2	67.65	2	67.70	67.50	0	3,073	0.00%
2019/11/05	12	68.61	5	68.70	68.90	7	3,033	0.23%
2019/11/04	18	69.09	33	69.28	69.30	-15	2,979	-0.50%
2019/11/01	5	66.62	3	66.93	67.30	2	2,808	0.07%
2019/10/31	0	0.00	5	65.10	65.20	-5	2,718	-0.18%
2019/10/30	0	0.00	6	65.63	65.50	-6	2,742	-0.22%
2019/10/29	1	65.00	4	65.40	65.40	-3	2,737	-0.11%
2019/10/28	6	64.90	0	0.00	64.90	6	2,706	0.22%
2019/10/25	4	64.63	0	0.00	64.70	4	2,717	0.15%
2019/10/24	0	0.00	1	65.30	65.30	-1	2,707	-0.04%
2019/10/23	1	65.10	0	0.00	65.40	1	2,745	0.04%
2019/10/22	0	0.00	2	66.25	65.70	-2	2,779	-0.07%
2019/10/21	0	0.00	1	65.60	65.60	-1	2,781	-0.04%
2019/10/18	10	65.10	0	0.00	65.10	10	2,783	0.36%
2019/10/17	5	64.52	3	65.10	65.20	2	2,780	0.07%
2019/10/16	3	64.10	1	64.20	64.50	2	2,760	0.07%
2019/10/14	2	63.90	5	63.74	63.90	-3	2,818	-0.11%
2019/10/09	1	63.60	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	5	64.58	64.50	-5	2,855	-0.18%
2019/10/07	3	63.70	0	0.00	63.50	3	2,938	0.10%
2019/10/04	0	0.00	1	64.30	64.80	-1	2,897	-0.03%
2019/10/01	1	65.30	1	65.30	65.50	0	2,878	0.00%
2019/09/27	2	65.15	1	65.00	64.70	1	2,847	0.04%
2019/09/26	1	65.40	0	0.00	65.30	1	2,822	0.04%
2019/09/24	0	0.00	2	65.90	66.40	-2	2,755	-0.07%
2019/09/20	8	65.80	7	65.89	65.60	1	2,699	0.04%
2019/09/19	2	65.30	2	65.20	64.90	0	2,559	0.00%
2019/09/18	0	0.00	1	64.30	64.80	-1	2,524	-0.04%
2019/09/16	0	0.00	10	64.50	64.70	-10	2,502	-0.40%
2019/09/11	10	63.30	1	63.50	63.60	9	2,484	0.36%
2019/09/09	0	0.00	0	63.40	63.40	0	2,496	0.00%
2019/09/06	1	63.80	19	63.78	63.40	-18	2,511	-0.72%
2019/09/05	1	63.30	0.2	63.30	63.30	0.8	2,502	0.03%
2019/08/30	3	63.10	1	62.70	63.40	2	2,492	0.08%
2019/08/29	1	61.80	0	0.00	62.20	1	2,467	0.04%
2019/08/28	1	62.80	0	0.00	62.20	1	2,465	0.04%
2019/08/27	5	62.90	1	63.20	63.20	4	2,451	0.16%
2019/08/26	0	0.00	1	62.90	62.70	-1	2,446	-0.04%
2019/08/23	1	64.20	7	64.16	64.30	-6	2,455	-0.24%
2019/08/22	0	0.00	1	63.70	63.40	-1	2,442	-0.04%
2019/08/21	0	0.00	2	63.29	63.30	-2	2,467	-0.08%
2019/08/16	0	0.00	7	62.14	62.80	-7	2,439	-0.29%
2019/08/15	1	60.80	0	0.00	61.40	1	2,422	0.04%
2019/08/14	3	62.27	3	62.10	61.30	0	2,408	0.00%
2019/08/13	0	0.00	3	61.10	61.30	-3	2,392	-0.13%
2019/08/12	0	0.00	1	61.90	61.90	-1	2,407	-0.04%
2019/08/08	3	61.00	0	0.00	61.20	3	2,405	0.12%
2019/08/06	0	0.00	7	60.10	60.80	-7	2,402	-0.29%
2019/08/05	0.1	60.90	0	0.00	60.50	0.1	2,382	0.00%
2019/08/02	15	62.04	2	62.00	61.30	13	2,362	0.55%
2019/08/01	1	63.40	0	0.00	63.60	1	2,349	0.04%
2019/07/31	10	63.70	0	0.00	64.30	10	2,308	0.43%
2019/07/30	4	64.20	0	0.00	64.30	4	2,302	0.17%
2019/07/29	10	63.70	15	64.67	64.80	-5	2,330	-0.21%
2019/07/26	5	64.20	0	0.00	64.30	5	2,315	0.22%
2019/07/25	5	64.50	1	64.50	64.60	4	2,319	0.17%
2019/07/24	2	66.85	41	67.00	66.70	-39	2,282	-1.71%
2019/07/23	1	67.20	21	67.30	67.30	-20	2,217	-0.90%
2019/07/22	6	67.20	3	67.53	67.50	3	2,195	0.14%
2019/07/19	0	0.00	1	67.20	67.00	-1	2,171	-0.05%
2019/07/18	1	66.80	0.1	66.80	66.80	1	2,149	0.04%
2019/07/17	5	66.70	2	67.00	66.80	3	2,178	0.14%
2019/07/16	3	66.90	5	67.00	67.10	-2	2,170	-0.09%
2019/07/15	5	65.80	7	66.06	66.10	-2	2,153	-0.09%
2019/07/12	0	0.00	5	66.90	66.10	-5	2,251	-0.22%
2019/07/11	0	0.00	16	66.18	65.90	-16	2,258	-0.71%
2019/07/09	5	63.64	0	0.00	63.60	5	2,300	0.22%
2019/07/08	5	64.60	2	64.70	64.40	3	2,352	0.13%
2019/07/05	15	64.60	0	0.00	64.60	15	2,382	0.63%
2019/07/04	0	0.00	1	64.20	64.40	-1	2,475	-0.04%
2019/07/01	2	63.90	6	63.97	64.10	-4	2,643	-0.15%
2019/06/26	3	63.37	0	0.00	63.20	3	2,897	0.10%
2019/06/20	0	0.00	3	62.67	63.60	-3	2,925	-0.10%
2019/06/19	0	0.00	2	62.05	62.10	-2	2,921	-0.07%
2019/06/17	2	61.70	0	0.00	61.80	2	2,902	0.07%
2019/06/13	1	62.00	5	62.00	61.90	-4	2,889	-0.14%
2019/06/12	3	61.70	5	61.40	61.80	-2	3,043	-0.07%
2019/06/11	2	62.00	6	61.98	61.90	-4	3,037	-0.13%
2019/06/04	0	0.00	12	62.00	61.60	-12	3,079	-0.39%
2019/06/03	2	61.30	2.3	61.42	61.90	-0.3	3,089	-0.01%
2019/05/31	5	61.58	0	0.00	61.50	5	3,098	0.16%
2019/05/30	2	61.00	1	61.10	60.90	1	3,080	0.03%
2019/05/28	2	60.50	0.1	60.70	60.50	1.9	3,106	0.06%
2019/05/23	0	0.00	11	60.67	60.70	-11	3,155	-0.35%
2019/05/21	0	0.00	36	61.43	61.60	-36	3,173	-1.13%
2019/05/20	0	0.00	1	61.50	61.00	-1	3,164	-0.03%
2019/05/17	1	60.70	0	0.00	60.70	1	3,173	0.03%
2019/05/16	6	62.17	0	0.00	61.30	6	3,158	0.19%
2019/05/15	1	62.60	0	0.00	62.70	1	3,145	0.03%
2019/05/14	2	63.35	10	62.80	63.30	-8	3,151	-0.25%
2019/05/13	1	64.10	1	63.90	64.00	0	3,151	0.00%
2019/05/10	0	0.00	2	66.70	66.20	-2	3,151	-0.06%
2019/05/09	4	66.90	0	0.00	66.10	4	3,183	0.13%
2019/05/08	1	68.40	0	0.00	67.70	1	3,142	0.03%
2019/05/07	0	0.00	3	68.47	69.40	-3	3,141	-0.10%
2019/05/06	5	67.66	0	0.00	67.30	5	3,145	0.16%
2019/05/03	1	69.80	1	69.60	70.00	0	3,111	0.00%
2019/05/02	2	69.00	0	0.00	69.40	2	3,103	0.06%
2019/04/30	1	68.60	4	69.20	69.20	-3	3,097	-0.10%
2019/04/26	1	69.20	0	0.00	68.90	1	3,156	0.03%
2019/04/25	0	0.00	5	70.00	69.80	-5	3,184	-0.16%
2019/04/24	1	69.80	0	0.00	69.70	1	3,224	0.03%
2019/04/23	1	69.00	0	0.00	70.00	1	3,261	0.03%
2019/04/22	2	69.60	0	0.00	69.50	2	3,237	0.06%
2019/04/19	1	69.80	0	0.00	70.00	1	3,250	0.03%
2019/04/18	5	72.10	1	73.80	71.10	4	3,247	0.12%
2019/04/17	6	71.55	3	71.77	72.00	3	3,148	0.10%
2019/04/16	10	71.90	11.2	71.41	71.20	-1.2	3,099	-0.04%
2019/04/15	5	69.74	12	70.43	71.10	-7	3,044	-0.23%
2019/04/12	0	0.00	2	68.30	68.50	-2	2,972	-0.07%
2019/04/11	2	67.30	2	67.65	67.30	0	2,906	0.00%
2019/04/10	12	67.71	3	66.90	67.30	9	2,869	0.31%
2019/04/09	3	66.43	5	66.60	66.80	-2	2,774	-0.07%
2019/04/08	0	0.00	9.1	65.65	66.70	-9.1	2,753	-0.33%
2019/04/03	1	64.40	1	64.60	65.00	0	2,644	0.00%
2019/04/02	5	64.60	10	64.70	64.80	-5	2,605	-0.19%
2019/04/01	10	63.41	16	63.83	63.80	-6	2,515	-0.24%
2019/03/29	14	61.62	7	61.74	61.50	7	2,361	0.30%
2019/03/28	1	61.90	4	62.23	62.00	-3	2,322	-0.13%
2019/03/27	1	61.90	0	0.00	61.90	1	2,298	0.04%
2019/03/26	1	62.20	4	62.13	62.30	-3	2,285	-0.13%
2019/03/25	3	61.27	0	0.00	61.80	3	2,271	0.13%
2019/03/22	12	63.04	2.3	62.43	62.60	9.7	2,252	0.43%
2019/03/21	0	0.00	4	63.58	63.60	-4	2,241	-0.18%
2019/03/20	3	63.00	3	63.17	63.10	0	2,269	0.00%
2019/03/19	1	62.30	0	0.00	63.00	1	2,303	0.04%
2019/03/18	2	62.45	0	0.00	62.50	2	2,379	0.08%
2019/03/15	3	61.30	4	62.08	62.40	-1	2,362	-0.04%
2019/03/14	0	0.00	5	62.06	62.00	-5	2,213	-0.23%
2019/03/13	0	0.00	1	61.40	61.70	-1	2,263	-0.04%
2019/03/12	0	0.00	3	61.53	61.40	-3	2,262	-0.13%
2019/03/11	2	60.80	1	60.90	61.10	1	2,287	0.04%
2019/03/07	4	61.73	0	0.00	61.60	4	2,533	0.16%
2019/03/06	2	61.90	15	62.07	62.20	-13	2,592	-0.50%
2019/03/05	10	61.85	0	0.00	61.90	10	2,630	0.38%
2019/03/04	9	61.84	5	61.70	62.20	4	2,653	0.15%
2019/02/27	0	0.00	2	62.85	63.10	-2	2,629	-0.08%
2019/02/26	5	62.84	7	63.99	62.60	-2	2,632	-0.08%
2019/02/25	0	0.00	15	63.18	63.50	-15	2,614	-0.57%
2019/02/22	0	0.00	3	62.30	62.30	-3	2,616	-0.11%
2019/02/21	6	62.03	0	0.00	62.20	6	2,656	0.23%
2019/02/20	0	0.00	3	61.73	62.00	-3	2,649	-0.11%
2019/02/19	1	61.00	2	60.70	60.90	-1	2,671	-0.04%
2019/02/18	1	60.30	0	0.00	60.20	1	2,725	0.04%
2019/02/15	1	60.80	0	0.00	60.30	1	2,726	0.04%
2019/02/12	0	0.00	4	59.80	60.40	-4	2,764	-0.14%
2019/02/11	0	0.00	2	59.60	59.50	-2	2,750	-0.07%
2019/01/30	2	59.05	0	0.00	59.20	2	2,739	0.07%
2019/01/29	0	0.00	1	59.00	59.00	-1	2,708	-0.04%
2019/01/28	1	59.10	11	59.11	59.30	-10	2,712	-0.37%
2019/01/25	0	0.00	1	58.90	58.50	-1	2,709	-0.04%
2019/01/24	0	0.00	1	58.40	58.40	-1	2,696	-0.04%
2019/01/23	1	58.20	1	58.20	58.20	0	2,708	0.00%
2019/01/22	6	58.43	1	58.40	58.30	5	2,716	0.18%
2019/01/21	0	0.00	1	59.00	59.20	-1	2,717	-0.04%
2019/01/18	14	58.54	5	58.54	58.60	9	2,721	0.33%
2019/01/17	3	57.80	2	58.20	57.90	1	2,715	0.04%
2019/01/16	8	57.95	0	0.00	57.80	8	2,703	0.30%
2019/01/15	6	57.88	1	57.80	57.80	5	2,710	0.18%
2019/01/11	1	58.30	1	58.60	58.30	0	2,732	0.00%
2019/01/10	1	58.10	0	0.00	58.30	1	2,715	0.04%
2019/01/09	1	59.60	5	59.50	59.20	-4	2,704	-0.15%
2019/01/08	2	58.75	1	59.20	58.70	1	2,689	0.04%
2019/01/07	1	59.20	2	59.55	58.90	-1	2,715	-0.04%
2019/01/04	2	58.75	0	0.00	58.90	2	2,752	0.07%
2019/01/03	0	0.00	1	59.80	60.00	-1	2,882	-0.03%
2019/01/02	1	60.00	0	0.00	60.10	1	2,909	0.03%
2018/12/28	0	0.00	4	60.43	60.50	-4	2,926	-0.14%
2018/12/27	0	0.00	2	60.60	60.30	-2	2,952	-0.07%
2018/12/26	2	60.00	0	0.00	60.00	2	2,956	0.07%
2018/12/25	1	60.00	10	60.00	60.20	-9	2,954	-0.30%
2018/12/22	1	60.30	0	0.00	60.20	1	2,964	0.03%
2018/12/21	1	60.20	0	0.00	60.70	1	3,004	0.03%
2018/12/20	2	60.45	1	60.60	60.30	1	2,994	0.03%
2018/12/19	0	0.00	1	60.60	61.00	-1	2,996	-0.03%
2018/12/18	1	60.10	1	60.10	60.30	0	3,029	0.00%
2018/12/17	1	60.60	0	0.00	60.60	1	3,058	0.03%
2018/12/13	1	61.30	0	0.00	61.30	1	3,065	0.03%
2018/12/12	2	60.35	7	60.43	61.00	-5	3,043	-0.16%
2018/12/11	1	59.80	40	59.82	59.80	-39	3,016	-1.29%
2018/12/10	2	61.15	1	61.30	61.00	1	2,957	0.03%
2018/12/07	2	61.60	1	62.10	62.20	1	2,971	0.03%
2018/12/06	14	61.09	2	61.50	61.50	12	3,007	0.40%
2018/12/05	2	61.80	0	0.00	62.00	2	2,967	0.07%
2018/12/04	14	62.93	1	63.50	62.80	13	3,000	0.43%
2018/12/03	1	63.00	8	63.25	63.30	-7	3,000	-0.23%
2018/11/30	25	61.17	0	0.00	62.20	25	2,962	0.84%
2018/11/29	11	62.21	7	61.30	61.30	4	2,796	0.14%
2018/11/28	2	62.35	4	62.33	62.10	-2	2,739	-0.07%
2018/11/27	11	61.00	1	61.00	61.20	10	2,710	0.37%
2018/11/26	1	61.20	2	61.85	61.60	-1	2,706	-0.04%
2018/11/23	4	60.68	2.8	61.03	60.90	1.2	2,716	0.05%
2018/11/22	1	61.40	1	61.30	61.20	0	2,728	0.00%
2018/11/21	5	61.08	16	61.20	61.20	-11	2,730	-0.40%
2018/11/20	2	61.70	2	61.50	61.80	0	2,690	0.00%
2018/11/19	2	62.25	30	62.50	62.50	-28	2,640	-1.06%
2018/11/16	4	62.45	0	0.00	62.50	4	2,639	0.15%
2018/11/15	4	62.83	1	63.20	62.90	3	2,650	0.11%
2018/11/14	1	63.90	0	0.00	64.10	1	2,607	0.04%
2018/11/12	1	64.40	1	65.70	64.20	0	2,577	0.00%
2018/11/09	1	66.20	1	66.00	67.20	0	2,556	0.00%
2018/11/08	0	0.00	1	66.80	66.60	-1	2,571	-0.04%
2018/11/07	0	0.00	1	66.80	66.90	-1	2,589	-0.04%
2018/11/05	1	65.70	0	0.00	66.30	1	2,613	0.04%
2018/11/01	0	0.00	1	66.10	66.00	-1	2,627	-0.04%
2018/10/29	13	63.74	0	0.00	64.40	13	2,627	0.49%
2018/10/25	11	63.76	0	0.00	63.80	11	2,632	0.42%
2018/10/24	0	0.00	1	65.30	65.00	-1	2,626	-0.04%
2018/10/18	3	66.00	1	66.40	66.30	2	2,602	0.08%
2018/10/16	0	0.00	0.1	65.40	65.20	-0.1	2,760	0.00%
2018/10/15	4	65.28	0	0.00	65.10	4	2,785	0.14%
2018/10/12	2	65.15	11	65.05	65.60	-9	2,817	-0.32%
2018/10/11	27	64.74	30	63.90	64.00	-3	2,844	-0.11%
2018/10/09	3	71.40	0	0.00	70.80	3	2,746	0.11%
2018/10/05	0	0.00	6	72.52	72.10	-6	2,753	-0.22%
2018/10/04	0	0.00	1	73.20	73.20	-1	2,746	-0.04%
2018/10/03	1	73.90	1	74.30	74.00	0	2,744	0.00%
2018/10/01	6	75.33	5.1	75.18	75.20	0.9	2,753	0.03%
2018/09/28	0	0.00	1	75.00	74.50	-1	2,776	-0.04%
2018/09/27	1.2	74.43	1	74.50	74.50	0.2	2,759	0.01%
2018/09/26	2	74.35	3	74.70	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	2	74.15	74.50	-2	2,751	-0.07%
2018/09/21	1	72.80	2	73.20	73.00	-1	2,736	-0.04%
2018/09/20	11	72.88	2	73.25	72.60	9	2,752	0.33%
2018/09/19	3	73.67	7	73.60	73.90	-4	2,749	-0.15%
2018/09/18	1	73.80	0	0.00	73.30	1	2,763	0.04%
2018/09/14	1.2	75.22	1	74.70	74.70	0.2	2,778	0.01%
2018/09/13	1	74.40	13	74.45	74.30	-12	2,800	-0.43%
2018/09/12	2	73.65	0	0.00	73.20	2	2,804	0.07%
2018/09/11	1	74.60	3	74.37	74.90	-2	2,780	-0.07%
2018/09/10	5	73.98	2	73.70	73.50	3	2,801	0.11%
2018/09/07	2	75.25	1	75.40	75.10	1	2,805	0.04%
2018/09/06	3	77.00	5	76.92	76.80	-2	2,777	-0.07%
2018/09/05	6	78.10	2	78.35	77.00	4	2,752	0.15%
2018/09/04	0	0.00	1	78.20	78.20	-1	2,742	-0.04%
2018/09/03	1	78.20	0	0.00	77.90	1	2,730	0.04%
2018/08/31	0	0.00	7	77.99	78.00	-7	2,746	-0.25%
2018/08/30	1	77.90	3	78.03	77.90	-2	2,780	-0.07%
2018/08/29	2	78.80	2	78.50	78.10	0	2,803	0.00%
2018/08/28	1	77.80	0	0.00	78.00	1	2,797	0.04%
2018/08/27	0	0.00	1	77.30	77.70	-1	2,796	-0.04%
2018/08/24	1	77.10	0	0.00	77.20	1	2,795	0.04%
2018/08/23	1	77.40	3	77.50	77.70	-2	2,873	-0.07%
2018/08/22	0	0.00	1	77.50	77.70	-1	2,907	-0.03%
2018/08/21	1	75.90	0	0.00	76.60	1	2,854	0.04%
2018/08/20	0	0.00	8	75.50	75.50	-8	2,880	-0.28%
2018/08/17	1	75.50	1	75.40	75.50	0	2,900	0.00%
2018/08/16	0	0.00	5	74.86	75.40	-5	2,907	-0.17%
2018/08/15	4	73.58	1	73.50	73.50	3	2,892	0.10%
2018/08/10	1	77.70	0	0.00	77.60	1	2,860	0.03%
2018/08/09	6	77.75	13	77.40	77.10	-7	2,871	-0.24%
2018/08/08	0	0.00	4	78.10	78.00	-4	2,890	-0.14%
2018/08/07	1	77.70	0	0.00	77.40	1	2,934	0.03%
2018/08/06	1	77.50	0	0.00	77.70	1	2,953	0.03%
2018/08/03	0	0.00	1	76.80	77.00	-1	2,964	-0.03%
2018/08/02	1	76.90	1	77.10	76.50	0	2,963	0.00%
2018/08/01	13	76.90	5	77.08	77.20	8	2,958	0.27%
2018/07/31	1	75.90	0	0.00	75.90	1	2,946	0.03%
2018/07/30	0	0.00	2	76.55	76.40	-2	2,933	-0.07%
2018/07/27	1	76.10	0	0.00	75.60	1	2,917	0.03%
2018/07/26	1	76.20	1	75.80	76.30	0	2,895	0.00%
2018/07/25	7	76.10	6	76.10	75.80	1	2,889	0.03%
2018/07/24	16	79.69	7.1	79.42	80.00	8.9	2,837	0.31%
2018/07/23	2	78.60	6	78.58	78.80	-4	2,711	-0.15%
2018/07/20	0	0.00	8	77.60	78.30	-8	2,691	-0.30%
2018/07/19	6	78.55	4	78.18	78.40	2	2,671	0.07%
2018/07/18	5	77.12	5	76.80	77.50	0	2,648	0.00%
2018/07/17	2	75.90	2	76.10	75.60	0	2,580	0.00%
2018/07/16	4	75.78	0	0.00	75.50	4	2,560	0.16%
2018/07/13	1	74.70	2	74.70	75.20	-1	2,578	-0.04%
2018/07/12	2	74.20	0	0.00	74.00	2	2,607	0.08%
2018/07/10	1	73.30	1.2	73.44	73.60	-0.2	2,630	-0.01%
2018/07/09	0	0.00	2	73.25	72.90	-2	2,639	-0.08%
2018/07/04	0	0.00	1	73.60	73.20	-1	2,677	-0.04%
2018/07/03	3	73.17	1	73.00	73.00	2	2,744	0.07%
2018/07/02	4	73.53	0	0.00	73.20	4	2,758	0.15%
2018/06/29	0	0.00	2	73.95	74.60	-2	2,737	-0.07%
2018/06/27	6	72.22	0	0.00	72.50	6	2,742	0.22%
2018/06/26	0	0.00	31	72.15	72.50	-31	2,738	-1.13%
2018/06/25	1	72.80	1	72.80	72.80	0	2,720	0.00%
2018/06/22	9	73.44	1	73.40	73.30	8	2,716	0.29%
2018/06/21	6	74.00	1	74.20	74.00	5	2,690	0.19%
2018/06/20	1	74.20	1	74.30	74.20	0	2,712	0.00%
2018/06/19	5	74.72	3	74.83	74.70	2	2,717	0.07%
2018/06/15	3	75.43	0	0.00	75.10	3	2,693	0.11%
2018/06/14	1	75.90	0	0.00	75.40	1	2,675	0.04%
2018/06/13	0	0.00	2	76.80	76.90	-2	2,662	-0.08%
2018/06/12	3	76.47	3	76.33	76.70	0	2,731	0.00%
2018/06/11	10	77.20	1	77.20	77.30	9	2,758	0.33%
2018/06/08	3	77.10	7	77.14	77.20	-4	2,814	-0.14%
2018/06/07	0	0.00	5	77.70	78.00	-5	2,831	-0.18%
2018/06/06	2	76.25	1	76.00	77.00	1	2,826	0.04%
2018/06/05	0	0.00	3	75.73	75.70	-3	2,811	-0.11%
2018/06/04	3	75.60	1	75.60	75.50	2	2,800	0.07%
2018/06/01	3	74.10	0	0.00	74.70	3	2,791	0.11%
2018/05/31	1	73.80	1	74.50	73.80	0	2,810	0.00%
2018/05/30	3	74.47	0	0.00	74.20	3	2,753	0.11%
2018/05/28	4	75.70	3	75.43	75.70	1	2,782	0.04%
2018/05/25	2	74.70	1	74.70	75.10	1	2,787	0.04%
2018/05/24	0	0.00	6	74.65	74.80	-6	2,763	-0.22%
2018/05/23	1	73.30	1	73.90	73.30	0	2,769	0.00%
2018/05/22	2	73.80	0	0.00	74.00	2	2,812	0.07%
2018/05/21	2	74.05	0	74.10	74.10	2	2,838	0.07%
2018/05/18	8	73.80	0	0.00	73.40	8	2,859	0.28%
2018/05/17	0	0.00	1	74.50	74.00	-1	2,885	-0.03%
2018/05/16	3	74.63	0	0.00	74.20	3	2,893	0.10%
2018/05/15	2	75.55	3	75.73	75.20	-1	2,918	-0.03%
2018/05/14	2.6	78.15	1	78.50	78.00	1.6	3,054	0.05%
2018/05/11	4	77.45	3	77.47	77.30	1	3,059	0.03%
2018/05/09	0	0.00	0.4	76.40	76.40	-0.4	3,120	-0.01%
2018/05/08	1	75.80	1	76.40	75.80	0	3,151	0.00%
2018/05/07	1	75.70	1	75.20	76.00	0	3,203	0.00%
2018/05/04	0	0.00	2	73.60	74.00	-2	3,241	-0.06%
2018/05/02	0	0.00	1	74.20	74.40	-1	3,305	-0.03%
2018/04/30	4	74.05	2	74.15	73.90	2	3,319	0.06%
2018/04/27	0	0.00	2.1	74.00	73.90	-2.1	3,334	-0.06%
2018/04/26	1	73.90	2	74.75	74.00	-1	3,351	-0.03%
2018/04/25	1	71.90	1	72.40	74.90	0	3,411	0.00%
2018/04/24	13	72.98	0	0.00	72.80	13	3,429	0.38%
2018/04/23	6	75.22	7	75.11	74.90	-1	3,419	-0.03%
2018/04/20	0	0.00	3	76.10	76.00	-3	3,428	-0.09%
2018/04/19	2	76.15	1	76.90	76.90	1	3,439	0.03%
2018/04/18	1	77.20	0	0.00	76.30	1	3,440	0.03%
2018/04/17	0	0.00	1	77.60	77.50	-1	3,405	-0.03%
2018/04/13	5	78.60	1	78.80	78.50	4	3,451	0.12%
2018/04/12	0	0.00	1	78.60	78.50	-1	3,452	-0.03%
2018/04/11	8	78.70	4	78.78	78.80	4	3,453	0.12%
2018/04/10	2	77.30	0	0.00	77.70	2	3,446	0.06%
2018/04/09	2	77.60	0	0.00	77.80	2	3,436	0.06%
2018/04/02	13	79.10	0	0.00	79.20	13	3,358	0.39%
2018/03/31	0	0.00	2	79.25	79.60	-2	3,374	-0.06%
2018/03/30	6	80.10	2	80.00	80.00	4	3,364	0.12%
2018/03/29	5	78.24	2.2	78.28	78.10	2.8	3,343	0.08%
2018/03/28	0	0.00	1	78.40	78.40	-1	3,356	-0.03%
2018/03/27	1	78.80	0	0.00	78.40	1	3,370	0.03%
2018/03/26	8	78.11	2	78.00	78.00	6	3,427	0.18%
2018/03/23	7	78.09	1	78.10	78.40	6	3,463	0.17%
2018/03/22	5	79.68	12	80.04	79.30	-7	3,466	-0.20%
2018/03/21	0	0.00	2	79.75	79.90	-2	3,443	-0.06%
2018/03/19	1	79.10	1	79.20	79.30	0	3,476	0.00%
2018/03/16	5	79.24	2	79.55	79.10	3	3,490	0.09%
2018/03/15	9	79.50	1	79.60	79.60	8	3,438	0.23%
2018/03/14	3	80.30	1	80.00	80.10	2	3,435	0.06%
2018/03/13	3	81.77	3	81.83	81.70	0	3,424	0.00%
2018/03/12	0	0.00	3	80.87	81.20	-3	3,469	-0.09%
2018/03/09	3.2	80.06	3	79.90	79.70	0.2	3,486	0.01%
2018/03/08	3.1	78.94	1	79.00	79.00	2.1	3,472	0.06%
2018/03/07	2	78.90	1	79.60	78.90	1	3,486	0.03%
2018/03/06	0	0.00	1	79.00	78.90	-1	3,619	-0.03%
2018/03/05	1	78.30	0	0.00	78.50	1	3,701	0.03%
2018/03/02	4	78.85	0	0.00	78.90	4	3,779	0.11%
2018/03/01	1	79.80	2	80.85	79.70	-1	3,870	-0.03%
2018/02/26	1	80.00	1	80.00	79.90	0	3,930	0.00%
2018/02/23	0	0.00	2	79.80	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	0	0.00	1.1	79.68	80.30	-1.1	3,997	-0.03%
2018/02/12	2	78.40	0	0.00	78.30	2	4,036	0.05%
2018/02/09	2	78.80	0	0.00	78.50	2	4,084	0.05%
2018/02/08	3	79.43	2	79.40	79.20	1	4,135	0.02%
2018/02/07	4	80.38	2	80.65	80.30	2	4,252	0.05%
2018/02/06	23	78.37	31.5	79.69	78.70	-8.5	4,506	-0.19%
2018/02/05	7	82.36	0	0.00	82.90	7	4,409	0.16%
2018/02/02	1	84.20	4	84.10	84.10	-3	4,464	-0.07%
2018/02/01	0	0.00	1	84.90	85.00	-1	4,546	-0.02%
2018/01/31	1	83.20	1	83.30	83.40	0	4,596	0.00%
2018/01/30	4	83.88	0	0.00	83.50	4	4,616	0.09%
2018/01/29	6	84.67	1	85.10	84.50	5	4,613	0.11%
2018/01/26	4	85.63	0	0.00	85.60	4	4,648	0.09%
2018/01/24	1	85.70	0	0.00	86.50	1	4,754	0.02%
2018/01/22	1	86.40	1	86.80	86.90	0	5,056	0.00%
2018/01/19	6	88.13	3	88.03	87.40	3	5,104	0.06%
2018/01/18	4	87.23	0	0.00	86.70	4	5,113	0.08%
2018/01/17	0	0.00	1	86.80	87.00	-1	5,111	-0.02%
2018/01/16	1.1	86.41	2	86.65	86.50	-0.9	5,143	-0.02%
2018/01/15	3	86.33	21	86.31	86.20	-18	5,168	-0.35%
2018/01/12	0	0.00	1	85.80	85.60	-1	5,232	-0.02%
2018/01/11	1	84.80	0	0.00	84.60	1	5,265	0.02%
2018/01/10	10	84.30	0	0.00	84.10	10	5,311	0.19%
2018/01/09	5	85.90	0	0.00	85.50	5	5,335	0.09%
2018/01/08	0	0.00	2	85.30	85.30	-2	5,403	-0.04%
2018/01/05	0	0.00	7	85.03	85.30	-7	5,519	-0.13%
2018/01/04	1	85.10	2	84.70	85.10	-1	5,855	-0.02%
2018/01/03	1	85.10	1	85.40	85.10	0	5,923	0.00%
2018/01/02	0	0.00	1	85.00	85.00	-1	5,953	-0.02%