鴻準 (2354)-永豐金-信義券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
61.4
漲跌
▲0.5
漲幅
+0.82%
成交量
14,260張
產業
上市其他電子類股
1005人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻準 (2354)籌碼相關－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/04/26	1	62.00	1	61.60	61.40	0	19,997	0.00%
2024/04/25	10	61.33	6	61.22	60.90	4	19,794	0.02%
2024/04/24	3	62.50	3	62.37	62.00	0	19,592	0.00%
2024/04/23	1	59.20	11	59.82	60.30	-10	18,907	-0.05%
2024/04/17	2.1	55.61	0	0.00	55.60	2.1	17,987	0.01%
2024/04/16	1	55.00	0	0.00	55.00	1	17,836	0.01%
2024/04/15	0	0.00	102	57.80	57.50	-102	17,596	-0.58%	大賣/鉅額交易
2024/04/12	101	58.94	2	59.00	58.50	99	17,434	0.57%	大買/
2024/04/11	14	59.61	9	59.19	59.10	5	17,226	0.03%
2024/04/10	1	61.90	0	0.00	61.20	1	16,729	0.01%
2024/04/09	3	64.20	0	0.00	63.00	3	16,351	0.02%
2024/04/08	7	62.84	28	63.20	63.50	-21	15,980	-0.13%
2024/04/03	1	63.70	10.1	63.70	64.00	-9.1	15,670	-0.06%
2024/04/02	6	64.52	2	64.40	64.90	4	15,264	0.03%
2024/04/01	6	64.88	1	65.10	63.80	5	14,706	0.03%
2024/03/29	4	63.40	1,311	62.66	63.00	-1,307	14,144	-9.24%	大賣/鉅額交易
2024/03/28	1,308	65.41	24.1	66.83	65.10	1,283.9	13,289	9.66%	大買/鉅額交易
2024/03/27	34	61.75	25	62.90	63.60	9	10,914	0.08%
2024/03/26	1.1	58.68	0	0.00	57.90	1.1	9,790	0.01%
2024/03/25	60.1	58.95	51	58.88	58.70	9.1	9,502	0.10%
2024/03/22	7	59.34	121	59.16	59.00	-114	9,239	-1.23%	大賣/鉅額交易
2024/03/21	166	58.77	138	59.09	59.10	28	8,698	0.32%	大買/大賣/
2024/03/20	86	58.89	251	58.59	58.20	-165	8,078	-2.04%	大賣/鉅額交易
2024/03/19	182	57.05	13	56.99	58.10	169	6,912	2.44%	大買/鉅額交易
2024/03/18	5	55.02	12	55.22	55.40	-7	6,431	-0.11%
2024/03/15	67	56.62	103	56.37	55.60	-36	6,066	-0.59%	大賣/
2024/03/14	20	55.72	20	57.52	53.70	0	4,982	0.00%
2024/03/13	151	58.88	88	58.95	58.90	63	4,239	1.49%	大買/
2024/03/12	88	53.70	6	53.55	55.30	82	2,479	3.31%
2024/03/11	5	50.90	0	0.00	50.30	5	2,126	0.24%
2024/03/08	2	49.40	0	0.00	49.20	2	2,072	0.10%
2024/03/05	0	0.00	1	50.40	50.50	-1	1,996	-0.05%
2024/02/23	0	0.00	0.4	50.62	50.10	-0.4	1,936	-0.02%
2024/02/22	0	50.80	0	0.00	50.70	0	1,954	0.00%
2024/02/16	0	0.00	2	49.40	49.40	-2	2,021	-0.10%
2024/02/15	0	0.00	1	49.15	49.40	-1	2,030	-0.05%
2024/01/19	1	49.80	0	0.00	49.70	1	2,183	0.05%
2024/01/17	0.1	50.40	1	50.00	49.65	-0.9	2,182	-0.04%
2024/01/16	0.1	50.50	0	0.00	50.80	0.1	2,151	0.00%
2024/01/10	0.2	51.50	0	0.00	51.20	0.2	2,301	0.01%
2024/01/09	0	51.70	0	0.00	51.50	0	2,305	0.00%
2024/01/05	0	51.90	0	0.00	51.80	0	2,331	0.00%
2024/01/04	0	52.00	0	0.00	51.90	0	2,373	0.00%
2024/01/02	0	52.80	0	0.00	52.80	0	2,540	0.00%
2023/12/29	0	52.70	0	0.00	53.10	0	2,580	0.00%
2023/12/28	0	0.00	25	52.30	52.70	-25	2,568	-0.97%
2023/12/15	15	52.00	0	0.00	52.00	15	3,417	0.44%
2023/12/11	0	0.00	1	51.30	51.30	-1	4,414	-0.02%
2023/12/06	1	52.00	0	0.00	52.00	1	4,460	0.02%
2023/11/28	0	53.40	0	0.00	53.40	0	4,543	0.00%
2023/11/21	0	0.00	1.1	53.31	53.50	-1.1	4,550	-0.02%
2023/11/20	0	0.00	30	52.90	53.00	-30	4,545	-0.66%
2023/11/17	30	53.20	2	53.20	53.20	28	4,530	0.62%
2023/11/15	1	52.90	0	0.00	52.90	1	4,492	0.02%
2023/11/13	0.1	52.50	0	0.00	52.30	0.1	4,457	0.00%
2023/11/10	0	52.30	0	0.00	52.20	0	4,482	0.00%
2023/11/08	30	52.99	30	52.47	52.20	0	4,509	0.00%
2023/11/06	0	0.00	0	52.80	52.50	0	4,527	0.00%
2023/11/02	2	53.00	2	53.05	53.00	0	4,561	0.00%
2023/11/01	0	0.00	30	52.20	52.20	-30	4,596	-0.65%
2023/10/31	30.1	52.40	0	0.00	52.40	30.1	4,583	0.66%
2023/10/30	0	52.30	0	0.00	51.80	0	4,597	0.00%
2023/10/26	2.1	52.50	0	0.00	52.30	2.1	4,608	0.05%
2023/10/24	0.1	52.93	0	0.00	53.10	0.1	4,689	0.00%
2023/10/23	2	53.60	0	0.00	53.50	2	4,929	0.04%
2023/10/19	0	0.00	8	54.80	55.10	-8	5,484	-0.15%
2023/10/17	1	56.40	39	56.54	56.40	-38	5,440	-0.70%
2023/10/16	1	56.40	0	0.00	56.60	1	5,478	0.02%
2023/10/12	0	57.40	1	57.60	58.00	-1	5,683	-0.02%
2023/10/11	2	57.50	1	57.40	57.40	1	5,704	0.02%
2023/10/06	3	56.50	10	56.62	56.50	-7	5,731	-0.12%
2023/10/05	1	58.00	0	0.00	58.20	1	5,621	0.02%
2023/10/04	0	56.70	7	56.70	57.10	-7	5,578	-0.13%
2023/10/03	1	58.00	40	58.10	57.40	-39	5,552	-0.70%
2023/10/02	40.1	57.65	86	57.41	57.60	-45.9	5,518	-0.83%
2023/09/28	81	56.52	0	0.00	57.70	81	5,487	1.48%
2023/09/26	4	56.90	4	56.70	56.30	0	5,403	0.00%
2023/09/25	0	0.00	15	57.50	57.60	-15	5,400	-0.28%
2023/09/22	0	0.00	20	57.58	57.50	-20	5,379	-0.37%
2023/09/21	22	58.62	40	57.93	58.00	-18	5,321	-0.34%
2023/09/20	21	59.26	0	0.00	58.90	21	5,188	0.40%
2023/09/19	86	61.33	50.1	61.94	60.70	35.9	4,915	0.73%
2023/09/18	22	57.73	70	58.01	57.10	-48	4,282	-1.12%
2023/09/15	65	58.29	11	58.22	59.00	54	4,137	1.31%
2023/09/14	1	57.60	3	57.60	57.50	-2	3,996	-0.05%
2023/09/12	0	0.00	3	57.40	57.30	-3	4,003	-0.07%
2023/09/11	0	0.00	3	56.90	56.20	-3	3,998	-0.08%
2023/09/08	3	57.10	2	57.10	57.10	1	4,071	0.02%
2023/09/07	0	0.00	20	57.02	56.50	-20	4,094	-0.49%
2023/09/06	20	57.10	0	0.00	57.10	20	4,090	0.49%
2023/09/05	0	0.00	1	56.40	56.30	-1	4,028	-0.02%
2023/09/01	0.1	56.70	5	56.16	57.00	-4.9	4,010	-0.12%
2023/08/31	3	55.70	0	0.00	55.70	3	3,965	0.08%
2023/08/28	30	55.39	30	54.84	54.70	0	4,056	0.00%
2023/08/25	0	0.00	30	55.15	54.80	-30	4,107	-0.73%
2023/08/24	30	55.70	1	55.80	55.50	29	4,130	0.70%
2023/08/21	0	0.00	5	54.90	54.30	-5	4,116	-0.12%
2023/08/18	0	0.00	25	54.74	55.00	-25	4,112	-0.61%
2023/08/17	32	55.24	0	0.00	54.90	32	4,100	0.78%
2023/08/16	2	54.60	0	0.00	54.80	2	4,072	0.05%
2023/08/15	0	0.00	20	55.33	55.50	-20	4,056	-0.49%
2023/08/14	44	55.49	52	55.33	55.70	-8	4,055	-0.20%
2023/08/11	21	56.00	0	0.00	56.10	21	4,036	0.52%
2023/08/10	30	56.60	0	0.00	56.20	30	4,024	0.75%
2023/08/09	31	56.90	12	56.93	56.90	19	3,989	0.48%
2023/08/08	0	0.00	8	56.75	56.60	-8	3,967	-0.20%
2023/08/07	8	56.65	0	0.00	56.20	8	3,944	0.20%
2023/08/04	2	54.60	0	0.00	54.80	2	3,912	0.05%
2023/08/02	0	0.00	20	55.49	54.50	-20	3,906	-0.51%
2023/07/27	0	0.00	5	57.20	56.90	-5	3,731	-0.13%
2023/07/26	2	59.10	46	57.80	57.00	-44	3,664	-1.20%
2023/07/25	95	59.26	62.1	58.37	59.50	32.9	3,399	0.97%
2023/07/24	20	55.11	0	0.00	55.00	20	2,796	0.72%
2023/07/21	2.1	54.60	20	54.70	54.30	-17.9	2,766	-0.65%
2023/07/20	2	55.20	0	0.00	55.20	2	2,750	0.07%
2023/07/19	50	57.50	50	55.63	55.90	0	2,738	0.00%
2023/07/18	77	57.86	53	57.76	57.40	24	2,693	0.89%
2023/07/17	33	57.40	49	56.98	57.20	-16	2,560	-0.62%
2023/07/14	40	55.90	2	55.60	56.20	38	2,497	1.52%
2023/07/11	0	0.00	4	53.70	53.60	-4	2,347	-0.17%
2023/07/10	1	53.30	20	53.35	52.90	-19	2,354	-0.81%
2023/07/06	2.1	53.00	0	0.00	53.00	2.1	2,335	0.09%
2023/07/05	2	54.40	0	0.00	53.70	2	2,299	0.09%
2023/07/04	4	54.83	36	54.80	54.70	-32	2,283	-1.40%
2023/07/03	36	56.00	1	56.30	56.00	35	2,320	1.51%
2023/06/30	0	0.00	20	55.17	55.60	-20	2,322	-0.86%
2023/06/28	1	56.40	1	56.00	56.00	0	2,437	0.00%
2023/06/27	0	0.00	10	55.90	55.80	-10	2,426	-0.41%
2023/06/26	30	57.67	1	57.90	57.60	29	2,398	1.21%
2023/06/19	20	56.40	0	0.00	56.50	20	2,318	0.86%
2023/06/16	2	56.75	0.3	56.70	56.00	1.7	2,301	0.07%
2023/06/15	1	56.50	0	0.00	56.50	1	2,246	0.04%
2023/06/13	4	55.90	0	0.00	55.80	4	2,150	0.19%
2023/06/08	0	0.00	3.1	55.10	55.00	-3.1	2,106	-0.14%
2023/06/05	1	55.70	0	0.00	55.80	1	2,223	0.04%
2023/05/31	2	55.00	0	0.00	54.30	2	2,170	0.09%
2023/05/19	0	0.00	0	53.60	53.90	0	2,281	0.00%
2023/04/25	2	53.20	1	52.60	52.60	1	3,295	0.03%
2023/04/19	0	0.00	1	55.90	55.00	-1	3,398	-0.03%
2023/04/17	0	0.00	1	55.10	55.00	-1	3,409	-0.03%
2023/04/06	0.2	55.59	3	56.20	56.10	-2.8	3,468	-0.08%
2023/03/30	1.1	55.85	1	55.50	55.60	0.1	3,385	0.00%
2023/03/29	1	55.00	0	0.00	55.50	1	3,342	0.03%
2023/03/27	0	0.00	243	54.16	54.00	-243	3,260	-7.45%	大賣/鉅額交易
2023/03/24	242	54.62	0	0.00	54.70	242	3,272	7.39%	大買/鉅額交易
2023/03/20	1	53.00	0	0.00	53.00	1	3,328	0.03%
2023/03/15	1	53.10	0	0.00	52.70	1	3,343	0.03%
2023/03/13	2	53.20	0	0.00	53.60	2	3,484	0.06%
2023/03/10	1.2	54.03	3	53.77	53.60	-1.8	3,664	-0.05%
2023/03/08	0	0.00	22	55.00	55.20	-22	3,746	-0.59%
2023/03/06	0	0.00	1	55.50	55.90	-1	3,654	-0.03%
2023/03/01	0	0.00	1	55.20	55.30	-1	3,627	-0.03%
2023/02/24	0	0.00	8	55.80	55.50	-8	3,620	-0.22%
2023/02/23	1	56.30	0.5	56.30	56.00	0.5	3,592	0.01%
2023/02/21	1	55.70	0	0.00	55.70	1	3,561	0.03%
2023/02/20	65	56.05	68	55.81	56.00	-3	3,617	-0.08%
2023/02/10	3	55.10	0	0.00	54.60	3	3,788	0.08%
2023/02/09	20	55.60	0	0.00	55.50	20	3,733	0.54%
2023/02/02	0	0.00	70	55.87	56.40	-70	3,504	-2.00%
2023/02/01	0	0.00	15	55.07	55.00	-15	3,320	-0.45%
2023/01/31	61	54.31	0	0.00	54.20	61	3,260	1.87%
2023/01/30	69	55.03	45	55.56	55.40	24	3,155	0.76%
2023/01/09	0	0.00	40	52.80	53.20	-40	2,923	-1.37%
2023/01/06	40	52.20	0	0.00	52.40	40	2,890	1.38%
2022/12/28	5	52.40	0	0.00	52.30	5	2,828	0.18%
2022/12/08	0	0.00	1	53.00	52.70	-1	2,718	-0.04%
2022/12/05	0	0.00	0	54.60	54.20	0	2,636	0.00%
2022/12/02	70	53.74	100	53.29	54.00	-30	2,540	-1.18%
2022/12/01	30	52.00	0	0.00	51.90	30	2,378	1.26%
2022/11/30	0	0.00	5	50.70	52.10	-5	2,386	-0.21%
2022/11/21	0	0.00	5	49.50	49.55	-5	2,355	-0.21%
2022/11/17	2	50.30	0	0.00	49.90	2	2,354	0.08%
2022/11/16	8	50.70	1	50.00	50.10	7	2,340	0.30%
2022/11/15	1	49.55	1	49.80	49.60	0	2,273	0.00%
2022/11/11	0	0.00	1	48.70	48.85	-1	2,177	-0.05%
2022/11/10	1	47.55	5	47.95	47.55	-4	2,115	-0.19%
2022/11/07	0	0.00	2	46.30	46.30	-2	2,114	-0.09%
2022/11/03	0	0.00	1	45.60	45.55	-1	2,187	-0.05%
2022/11/02	1	45.60	0	0.00	45.70	1	2,194	0.05%
2022/10/31	1	45.50	1	45.50	45.20	0	2,201	0.00%
2022/10/28	0	0.00	1	45.80	45.50	-1	2,201	-0.05%
2022/10/27	1	45.80	0	0.00	45.85	1	2,203	0.05%
2022/10/24	1	46.05	1	45.95	45.95	0	2,225	0.00%
2022/10/14	1	46.05	1	46.35	46.10	0	2,267	0.00%
2022/09/16	1	48.30	1	48.25	48.00	0	2,831	0.00%
2022/09/14	0	0.00	5	48.85	48.85	-5	2,866	-0.17%
2022/09/08	5	47.50	0	0.00	48.10	5	3,178	0.16%
2022/09/07	0	47.55	0	0.00	47.15	0	3,249	0.00%
2022/09/06	5	50.00	0	0.00	48.15	5	3,297	0.15%
2022/09/05	30	50.51	30	50.13	50.10	0	3,312	0.00%
2022/08/31	0	0.00	2	50.70	50.60	-2	3,532	-0.06%
2022/08/30	0	50.50	0	0.00	50.60	0	3,605	0.00%
2022/08/29	0.3	50.49	0	0.00	50.20	0.3	3,669	0.01%
2022/08/26	2	51.40	3	51.40	51.60	-1	3,781	-0.03%
2022/08/19	1	50.50	0	0.00	50.60	1	6,346	0.02%
2022/08/17	0	0.00	1	50.70	50.40	-1	6,540	-0.02%
2022/08/16	0	0.00	5	50.60	50.40	-5	6,623	-0.08%
2022/08/12	1	51.00	0	0.00	51.10	1	6,721	0.01%
2022/08/11	1	50.80	3	50.20	50.60	-2	6,755	-0.03%
2022/08/10	3	49.80	0	0.00	49.80	3	6,770	0.04%
2022/07/29	0	0.00	1	49.15	49.25	-1	7,144	-0.01%
2022/07/27	0	0.00	2	49.00	49.00	-2	7,182	-0.03%
2022/07/25	0	0.00	1	49.10	49.20	-1	7,216	-0.01%
2022/07/22	2	49.45	0	49.65	49.20	2	7,219	0.03%
2022/07/20	0	0.00	1	47.40	47.50	-1	7,182	-0.01%
2022/07/19	1.1	47.09	1	46.95	46.90	0.1	7,176	0.00%
2022/07/18	1	47.05	0	0.00	47.00	1	7,226	0.01%
2022/07/13	0	0.00	3	46.60	47.05	-3	7,246	-0.04%
2022/07/12	0	0.00	2	45.55	45.70	-2	7,211	-0.03%
2022/07/11	0	0.00	1	46.40	46.25	-1	7,196	-0.01%
2022/07/08	0.1	46.30	5	46.75	46.05	-4.9	7,190	-0.07%
2022/07/06	1	45.50	0	0.00	45.10	1	7,162	0.01%
2022/06/30	6.1	50.11	4	49.75	49.30	2.1	7,040	0.03%
2022/06/29	2	52.20	0	0.00	52.20	2	6,921	0.03%
2022/06/27	1	53.70	0	0.00	53.60	1	6,921	0.01%
2022/06/23	0.1	52.50	1	52.90	52.50	-0.9	6,879	-0.01%
2022/06/22	1	53.10	0	0.00	53.20	1	6,844	0.01%
2022/06/21	0	0.00	2	53.60	54.60	-2	6,830	-0.03%
2022/06/20	1	54.10	0	0.00	52.90	1	6,795	0.01%
2022/06/17	1	54.60	0	0.00	55.50	1	6,680	0.01%
2022/06/14	0	0.00	3	55.87	56.40	-3	6,485	-0.05%
2022/06/13	1	55.80	0	0.00	55.50	1	6,436	0.02%
2022/06/10	1	56.10	0	0.00	56.40	1	6,353	0.02%
2022/06/09	0	0.00	1	56.60	56.40	-1	6,310	-0.02%
2022/06/08	6	56.68	0	0.00	56.40	6	6,213	0.10%
2022/06/07	2	56.30	1	56.50	56.20	1	6,155	0.02%
2022/06/06	1	56.60	1	56.50	56.30	0	6,090	0.00%
2022/06/02	4	56.58	2	57.20	56.50	2	5,993	0.03%
2022/06/01	8	56.14	8	55.96	56.00	0	5,706	0.00%
2022/05/31	4	54.93	1	54.40	54.60	3	5,360	0.06%
2022/05/30	2	54.05	0	0.00	54.30	2	3,832	0.05%
2022/05/26	1.1	54.42	0	0.00	54.40	1.1	3,640	0.03%
2022/05/25	1	54.40	1	53.90	54.40	0	3,678	0.00%
2022/05/24	1	53.40	2	53.60	53.20	-1	3,683	-0.03%
2022/05/23	2	54.25	0	0.00	53.80	2	3,696	0.05%
2022/05/20	1	54.20	1	54.60	54.50	0	3,641	0.00%
2022/05/19	1	54.20	1	54.00	54.00	0	3,686	0.00%
2022/05/18	0	0.00	1	55.20	55.60	-1	3,604	-0.03%
2022/05/17	3	55.00	4	54.70	54.90	-1	3,578	-0.03%
2022/05/16	0.2	56.95	1	56.00	55.90	-0.8	3,497	-0.02%
2022/05/13	1.1	59.44	0	0.00	58.50	1.1	3,385	0.03%
2022/05/10	5	60.50	0	0.00	61.50	5	3,401	0.15%
2022/04/29	1	58.60	1	58.50	59.00	0	3,495	0.00%
2022/04/27	1	58.00	0	0.00	58.50	1	3,536	0.03%
2022/04/26	2	59.20	2	59.20	59.40	0	3,534	0.00%
2022/04/25	0	0.00	2	59.70	59.50	-2	3,530	-0.06%
2022/04/21	0	0.00	1	60.90	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	3	60.30	2	61.20	60.10	1	3,474	0.03%
2022/04/18	1	60.10	1	60.80	60.60	0	3,473	0.00%
2022/04/15	1	60.60	0	0.00	60.60	1	3,480	0.03%
2022/04/13	0	0.00	2	61.15	61.40	-2	3,592	-0.06%
2022/04/08	1	60.70	0	0.00	60.80	1	3,784	0.03%
2022/04/07	2	61.70	0	0.00	60.80	2	3,773	0.05%
2022/04/06	1	61.80	1	62.10	61.80	0	3,737	0.00%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	0	0.00	1	62.90	62.80	-1	3,688	-0.03%
2022/03/30	1	62.60	0	0.00	62.60	1	3,663	0.03%
2022/03/29	0	0.00	4	63.00	62.70	-4	3,649	-0.11%
2022/03/28	0	0.00	6	62.73	63.20	-6	3,650	-0.16%
2022/03/23	0	0.00	40	62.80	62.70	-40	3,669	-1.09%
2022/03/22	0	0.00	1	62.70	62.80	-1	3,661	-0.03%
2022/03/21	1	62.30	0	0.00	62.30	1	3,677	0.03%
2022/03/18	22	62.15	1	62.60	62.70	21	3,685	0.57%
2022/03/16	1	61.10	21	61.23	61.40	-20	3,647	-0.55%
2022/03/15	0	0.00	1	61.60	61.20	-1	3,661	-0.03%
2022/03/14	1	62.00	0	0.00	62.10	1	3,671	0.03%
2022/03/09	5	62.30	2	62.25	61.90	3	3,785	0.08%
2022/03/08	1	62.10	0	0.00	61.90	1	3,808	0.03%
2022/03/07	2	62.00	0	0.00	62.60	2	3,803	0.05%
2022/03/02	1	65.00	15	64.87	64.80	-14	3,932	-0.36%
2022/03/01	8	64.80	0	0.00	64.80	8	3,908	0.20%
2022/02/25	85	63.65	75	63.70	63.80	10	3,836	0.26%
2022/02/24	3	64.47	2	64.00	63.70	1	3,779	0.03%
2022/02/23	100	64.40	100	64.70	64.60	0	3,696	0.00%
2022/02/22	10	63.43	0	0.00	63.90	10	3,637	0.27%
2022/02/21	29	63.42	0	0.00	64.00	29	3,645	0.80%
2022/02/17	0	0.00	1	63.10	63.10	-1	3,784	-0.03%
2022/02/14	0	0.00	5	62.06	62.30	-5	4,021	-0.12%
2022/02/11	2	63.05	0	0.00	63.30	2	4,071	0.05%
2022/02/09	6	61.12	0	0.00	61.40	6	4,034	0.15%
2022/02/08	1	60.10	2	60.70	61.10	-1	4,088	-0.02%
2022/02/07	1	60.20	1	59.90	60.20	0	4,198	0.00%
2022/01/26	2	60.15	1	60.10	60.00	1	4,219	0.02%
2022/01/21	0	0.00	2	62.00	62.00	-2	4,417	-0.05%
2022/01/19	0	0.00	1	62.10	62.00	-1	4,484	-0.02%
2022/01/18	2	62.70	0	0.00	62.60	2	4,506	0.04%
2022/01/14	0	0.00	0	62.60	62.40	0	4,656	0.00%
2022/01/13	1	62.90	1	63.30	63.30	0	4,815	0.00%
2022/01/12	7	63.00	3	63.00	63.30	4	4,944	0.08%
2022/01/10	1	63.90	1	63.80	64.00	0	5,313	0.00%
2022/01/07	1	65.10	0	64.50	64.20	1	5,567	0.02%
2022/01/06	2	65.70	0	0.00	65.70	2	5,601	0.04%
2022/01/05	5.1	66.71	1	65.90	66.20	4.1	5,650	0.07%
2022/01/04	1	64.50	0	0.00	64.50	1	5,601	0.02%
2022/01/03	5	64.30	0	0.00	64.20	5	5,781	0.09%
2021/12/22	0	0.00	2	64.30	64.10	-2	8,081	-0.02%
2021/12/17	2	63.80	1	63.90	63.90	1	8,733	0.01%
2021/12/15	5	64.10	0	0.00	63.90	5	9,158	0.05%
2021/12/13	5	64.70	0	0.00	64.80	5	9,340	0.05%
2021/12/09	0	0.00	1	64.90	65.20	-1	9,552	-0.01%
2021/12/08	0	0.00	5	64.50	64.30	-5	9,529	-0.05%
2021/12/07	2	64.30	0	0.00	64.30	2	9,514	0.02%
2021/12/01	0	0.00	3	64.40	64.90	-3	9,490	-0.03%
2021/11/29	0	0.00	7	64.47	65.00	-7	9,497	-0.07%
2021/11/24	5	66.70	0	0.00	67.10	5	9,427	0.05%
2021/11/23	0	0.00	2	66.70	66.60	-2	9,460	-0.02%
2021/11/19	0	0.00	20	66.90	66.70	-20	9,486	-0.21%
2021/11/18	0	0.00	1	67.10	67.10	-1	9,548	-0.01%
2021/11/16	8	67.59	0	0.00	67.30	8	9,779	0.08%
2021/11/15	2	68.10	10	68.00	68.00	-8	9,836	-0.08%
2021/11/12	5	69.00	0	0.00	68.90	5	9,928	0.05%
2021/11/11	1	69.70	6	70.67	69.30	-5	9,930	-0.05%
2021/11/10	0	0.00	2	70.30	70.20	-2	9,851	-0.02%
2021/11/09	0	0.00	18	69.86	69.60	-18	9,853	-0.18%
2021/11/08	0	0.00	8	69.16	69.60	-8	9,847	-0.08%
2021/11/05	5	69.50	0	0.00	70.00	5	9,845	0.05%
2021/11/04	2	70.65	4	70.40	70.00	-2	9,782	-0.02%
2021/11/03	9	69.24	0	0.00	69.80	9	9,643	0.09%
2021/11/02	3	69.47	41.1	69.68	69.10	-38.1	9,609	-0.40%
2021/11/01	1	68.60	1	68.60	68.60	0	9,474	0.00%
2021/10/28	1.1	68.65	1	68.70	68.60	0.1	9,393	0.00%
2021/10/22	1	67.90	1	67.60	67.90	0	9,259	0.00%
2021/10/21	3	67.70	77	67.34	66.50	-74	9,213	-0.80%
2021/10/20	2	68.00	0	0.00	67.90	2	9,154	0.02%
2021/10/19	0	0.00	1	68.40	68.00	-1	9,037	-0.01%
2021/10/18	4	69.75	14	70.90	68.70	-10	8,913	-0.11%
2021/10/15	32	70.17	10	70.25	70.80	22	8,729	0.25%
2021/10/13	31	68.73	20	68.30	69.00	11	8,468	0.13%
2021/10/12	27	68.44	2	67.90	67.90	25	8,397	0.30%
2021/10/08	4	70.05	0	0.00	70.10	4	8,305	0.05%
2021/10/07	10	69.42	5	70.00	69.40	5	8,151	0.06%
2021/10/06	40	70.40	28	68.41	68.30	12	8,078	0.15%
2021/10/05	1	69.80	1	70.70	71.20	0	7,773	0.00%
2021/10/04	96	70.43	68	69.55	70.90	28	7,414	0.38%
2021/10/01	2	68.00	2	68.50	67.60	0	6,842	0.00%
2021/09/30	2	70.65	7	70.91	70.30	-5	6,600	-0.08%
2021/09/29	0	0.00	4	68.93	68.70	-4	6,218	-0.06%
2021/09/28	0	0.00	10	69.50	69.40	-10	6,209	-0.16%
2021/09/27	10	69.20	30	68.20	68.80	-20	6,058	-0.33%
2021/09/24	2	68.90	13	69.05	68.70	-11	5,961	-0.18%
2021/09/23	32	67.72	52	67.29	68.00	-20	5,645	-0.35%
2021/09/22	16	65.25	2	65.35	66.20	14	5,330	0.26%
2021/09/17	23	66.45	4	65.93	66.50	19	5,240	0.36%
2021/09/15	8	65.86	5	65.00	65.00	3	5,073	0.06%
2021/09/13	2	63.05	1	63.40	63.00	1	4,862	0.02%
2021/09/09	10	63.43	1	63.40	63.50	9	5,004	0.18%
2021/09/07	10	64.20	0	0.00	64.30	10	4,951	0.20%
2021/09/03	1	64.90	12	63.95	64.90	-11	4,952	-0.22%
2021/09/02	0	0.00	10	65.00	64.20	-10	4,909	-0.20%
2021/09/01	0	0.00	2	66.00	65.60	-2	4,851	-0.04%
2021/08/27	0	0.00	2	66.00	66.20	-2	4,900	-0.04%
2021/08/26	1	65.10	2	65.35	65.70	-1	4,919	-0.02%
2021/08/25	1	65.40	1	66.20	65.70	0	5,051	0.00%
2021/08/24	1	65.60	0	0.00	65.70	1	5,050	0.02%
2021/08/23	31	67.01	2	67.10	67.30	29	5,006	0.58%
2021/08/20	7	65.91	15	64.48	65.90	-8	4,871	-0.16%
2021/08/19	15	64.95	3	64.80	64.50	12	4,791	0.25%
2021/08/18	3	64.83	5	65.60	66.80	-2	4,610	-0.04%
2021/08/16	0	0.00	1	64.50	63.90	-1	4,440	-0.02%
2021/08/13	3	64.17	0	0.00	64.00	3	4,433	0.07%
2021/08/12	1	63.80	0	0.00	63.80	1	4,405	0.02%
2021/08/11	0	0.00	1	62.80	63.30	-1	4,404	-0.02%
2021/08/10	1	62.10	0	0.00	62.20	1	4,479	0.02%
2021/08/05	2	63.00	2	62.85	63.20	0	4,772	0.00%
2021/08/04	1.1	62.13	0	0.00	62.10	1.1	4,972	0.02%
2021/07/30	1	61.70	0	0.00	61.60	1	5,173	0.02%
2021/07/28	0	0.00	1	62.00	62.20	-1	5,306	-0.02%
2021/07/27	4	62.53	0	0.00	62.50	4	5,499	0.07%
2021/07/26	8	63.06	6	63.60	63.10	2	5,680	0.04%
2021/07/23	4	62.10	0	0.00	62.60	4	5,639	0.07%
2021/07/21	0	0.00	1	63.00	63.00	-1	5,794	-0.02%
2021/07/20	2	64.65	43	65.21	64.20	-41	5,755	-0.71%
2021/07/19	1	65.60	4	65.80	65.80	-3	5,777	-0.05%
2021/07/09	2	64.80	1	65.00	65.00	1	6,253	0.02%
2021/07/07	2	65.65	0	0.00	65.50	2	6,501	0.03%
2021/07/06	1	66.20	0	0.00	66.00	1	6,572	0.02%
2021/07/05	0	0.00	1	65.40	67.00	-1	6,628	-0.02%
2021/07/02	3	64.73	0	0.00	65.00	3	6,607	0.05%
2021/07/01	6	65.78	1	65.00	65.10	5	6,709	0.07%
2021/06/30	2	65.85	0	0.00	65.70	2	6,760	0.03%
2021/06/29	8	65.15	0	0.00	65.30	8	6,904	0.12%
2021/06/28	4	65.20	0	0.00	65.30	4	7,157	0.06%
2021/06/25	1	65.70	0	0.00	65.60	1	7,238	0.01%
2021/06/24	2	65.00	0	0.00	65.40	2	7,302	0.03%
2021/06/23	6	64.40	3	65.13	65.10	3	7,422	0.04%
2021/06/22	2	64.15	1	64.00	63.90	1	7,633	0.01%
2021/06/21	1	64.60	0	0.00	64.20	1	7,891	0.01%
2021/06/18	7	65.60	0	0.00	65.70	7	8,989	0.08%
2021/06/17	1	64.80	2	64.75	65.00	-1	9,076	-0.01%
2021/06/11	0	0.00	1.2	65.07	64.90	-1.2	10,415	-0.01%
2021/06/09	1	63.80	1	63.80	63.40	0	10,719	0.00%
2021/06/04	9	64.03	2	64.00	64.00	7	11,419	0.06%
2021/06/03	2	65.25	2	65.20	65.10	0	11,503	0.00%
2021/06/02	1	66.70	2	67.15	65.90	-1	11,547	-0.01%
2021/05/31	3	65.17	3	64.87	65.30	0	11,685	0.00%
2021/05/27	0	0.00	3	63.73	64.00	-3	11,840	-0.03%
2021/05/26	1	64.00	0	64.00	64.00	1	12,006	0.01%
2021/05/25	3	64.03	2	64.40	64.30	1	12,460	0.01%
2021/05/24	5	62.96	4	63.20	63.50	1	13,058	0.01%
2021/05/20	0	0.00	5	62.40	62.20	-5	13,440	-0.04%
2021/05/19	8	62.23	2	62.25	62.10	6	13,616	0.04%
2021/05/18	9	60.94	13	61.15	62.70	-4	13,799	-0.03%
2021/05/17	1	57.80	2	58.30	57.80	-1	13,988	-0.01%
2021/05/14	4	61.98	1	60.90	60.90	3	14,093	0.02%
2021/05/13	1	59.00	1.2	59.95	61.20	-0.2	14,457	0.00%
2021/05/12	0.1	59.20	0	0.00	59.80	0.1	14,679	0.00%
2021/05/11	3	63.50	1	62.00	62.00	2	15,153	0.01%
2021/05/07	0	0.00	1	66.00	66.20	-1	15,477	-0.01%
2021/05/06	1	64.40	100	64.24	64.40	-99	15,780	-0.63%
2021/05/05	0.2	65.00	115	64.76	63.60	-114.8	16,217	-0.71%	大賣/鉅額交易
2021/05/04	217	64.19	20	65.40	64.20	197	16,250	1.21%	大買/鉅額交易
2021/05/03	23	66.66	1	66.70	66.70	22	16,320	0.13%
2021/04/29	1	69.10	2	69.50	69.00	-1	16,341	-0.01%
2021/04/28	3	69.77	0	0.00	69.70	3	16,457	0.02%
2021/04/27	0	0.00	2	70.85	70.70	-2	16,704	-0.01%
2021/04/26	3	69.93	1	69.80	69.60	2	16,916	0.01%
2021/04/23	5	69.90	2	69.95	69.60	3	17,894	0.02%
2021/04/22	16.8	70.28	41	70.48	69.30	-24.2	19,364	-0.12%
2021/04/21	42	70.81	2	71.35	70.80	40	21,177	0.19%
2021/04/20	3	71.03	0	0.00	71.00	3	23,422	0.01%
2021/04/19	5	71.00	0	0.00	71.10	5	24,127	0.02%
2021/04/16	0	0.00	1	71.30	71.70	-1	24,288	0.00%
2021/04/15	1	70.80	1	70.00	70.80	0	24,357	0.00%
2021/04/14	6	72.20	9	70.67	71.10	-3	24,344	-0.01%
2021/04/13	13	72.32	2	72.60	72.10	11	24,468	0.04%
2021/04/12	0	0.00	1	72.40	72.10	-1	24,572	0.00%
2021/04/09	1	72.10	4	71.98	72.00	-3	24,711	-0.01%
2021/04/08	2.1	72.22	0	0.00	72.30	2.1	24,687	0.01%
2021/04/07	1	73.00	2	72.80	73.10	-1	24,603	0.00%
2021/04/06	3	72.33	1	72.70	72.10	2	24,526	0.01%
2021/04/01	5	71.72	6	72.05	71.90	-1	24,495	0.00%
2021/03/31	5	73.08	1	72.60	72.60	4	24,416	0.02%
2021/03/30	0	0.00	2	74.50	74.80	-2	24,191	-0.01%
2021/03/29	3	74.07	0	0.00	74.10	3	24,121	0.01%
2021/03/26	2	73.85	22	73.66	73.80	-20	24,108	-0.08%
2021/03/25	2	74.35	5	74.86	74.10	-3	24,013	-0.01%
2021/03/24	7	75.71	2	76.00	75.40	5	23,836	0.02%
2021/03/23	26	76.82	14	77.45	76.10	12	23,564	0.05%
2021/03/22	0	0.00	2	73.70	74.00	-2	22,465	-0.01%
2021/03/19	9	73.32	5	73.32	73.00	4	22,308	0.02%
2021/03/18	22	74.99	3.4	74.68	74.80	18.6	22,105	0.08%
2021/03/17	4	73.58	4	74.73	73.40	0	21,765	0.00%
2021/03/16	2	73.00	2	72.95	72.50	0	21,200	0.00%
2021/03/15	0	0.00	1	72.70	72.80	-1	21,150	0.00%
2021/03/12	1	72.80	5	72.90	73.30	-4	21,192	-0.02%
2021/03/11	2	70.90	3	71.33	71.30	-1	21,120	0.00%
2021/03/10	3	69.73	1	69.90	69.60	2	20,960	0.01%
2021/03/09	6	68.48	6	68.85	69.00	0	20,933	0.00%
2021/03/08	3	69.30	1	69.50	69.00	2	20,785	0.01%
2021/03/05	6	70.17	4	70.48	70.00	2	20,689	0.01%
2021/03/04	3	71.00	1	71.90	70.50	2	20,660	0.01%
2021/03/03	2	69.45	6	70.47	70.80	-4	20,431	-0.02%
2021/03/02	3	70.47	3	70.20	69.30	0	20,303	0.00%
2021/02/26	1	70.00	1	70.50	70.00	0	20,163	0.00%
2021/02/25	7	71.86	3	73.60	71.30	4	19,931	0.02%
2021/02/24	54	71.93	53	70.67	70.60	1	19,489	0.01%
2021/02/23	1	69.20	8	69.76	69.70	-7	18,843	-0.04%
2021/02/22	4	69.83	1	70.30	69.70	3	18,685	0.02%
2021/02/19	6	69.17	69	68.88	69.40	-63	18,424	-0.34%
2021/02/18	5	70.14	4	70.60	70.20	1	18,213	0.01%
2021/02/17	16	69.63	2	69.80	69.90	14	17,982	0.08%
2021/02/05	5	70.62	4	70.50	70.40	1	17,708	0.01%
2021/02/04	9	70.23	5	70.30	70.40	4	17,457	0.02%
2021/02/03	14	72.90	0	0.00	72.50	14	17,039	0.08%
2021/02/02	2	76.40	1	74.90	73.60	1	16,672	0.01%
2021/02/01	1	72.80	23	73.85	74.90	-22	15,953	-0.14%
2021/01/29	28	77.76	41	76.79	74.80	-13	15,757	-0.08%
2021/01/28	2	74.90	57	77.84	77.20	-55	15,459	-0.36%
2021/01/27	96	76.86	34	77.94	78.20	62	15,072	0.41%
2021/01/26	1	74.90	2	75.20	74.40	-1	14,563	-0.01%
2021/01/25	0	0.00	30	76.19	75.30	-30	14,395	-0.21%
2021/01/22	50	73.51	9	75.53	75.60	41	14,088	0.29%
2021/01/21	23	72.04	0	0.00	72.50	23	13,851	0.17%
2021/01/20	24	72.46	44	74.00	72.10	-20	13,646	-0.15%
2021/01/19	45	76.03	25	77.00	76.00	20	13,299	0.15%
2021/01/18	30	76.31	4.1	77.57	77.30	25.9	12,960	0.20%
2021/01/15	8	76.79	123	77.05	75.60	-115	11,917	-0.96%	大賣/鉅額交易
2021/01/14	15	75.95	36.3	74.98	76.90	-21.3	10,349	-0.21%
2021/01/13	58	69.78	106	69.62	72.80	-48	8,308	-0.58%	大賣/
2021/01/12	11	67.70	18	67.70	67.70	-7	5,923	-0.12%
2021/01/11	0	0.00	167	61.60	61.60	-167	5,142	-3.25%	大賣/鉅額交易
2021/01/08	3	55.57	2	55.00	56.00	1	4,890	0.02%
2021/01/07	324	55.57	80	55.41	55.60	244	4,712	5.18%	大買/鉅額交易
2021/01/06	110	55.70	4	56.50	55.70	106	4,613	2.30%	大買/鉅額交易
2021/01/05	4	56.15	4	56.30	56.10	0	4,309	0.00%
2021/01/04	1	55.60	10	55.40	55.60	-9	4,071	-0.22%
2020/12/28	1	54.30	1	54.10	54.00	0	3,684	0.00%
2020/12/25	11	53.72	1	53.70	53.70	10	3,627	0.28%
2020/12/24	0	0.00	1	53.30	52.70	-1	3,521	-0.03%
2020/12/23	1	52.50	2	52.10	52.10	-1	3,454	-0.03%
2020/12/22	1	52.20	6	52.22	52.00	-5	3,437	-0.15%
2020/12/18	0	0.00	1	52.30	51.90	-1	3,403	-0.03%
2020/12/17	1	52.50	0	0.00	52.60	1	3,360	0.03%
2020/12/09	0	55.50	0	0.00	54.70	0	2,998	0.00%
2020/12/07	1	53.80	0	0.00	56.30	1	2,632	0.04%
2020/12/03	1	51.70	0	51.70	51.60	1	2,175	0.05%
2020/12/01	1	52.30	1	52.20	52.40	0	2,123	0.00%
2020/11/30	2	52.25	3	52.20	52.60	-1	2,111	-0.05%
2020/11/27	1	52.10	0	0.00	52.10	1	2,002	0.05%
2020/11/13	5	51.10	0	0.00	51.00	5	1,988	0.25%
2020/11/12	3	52.10	0	0.00	52.30	3	1,946	0.15%
2020/10/30	0	0.00	2	50.10	50.10	-2	2,045	-0.10%
2020/10/28	0	0.00	1	51.10	51.00	-1	2,052	-0.05%
2020/10/21	7	51.61	0	0.00	51.40	7	2,221	0.32%
2020/10/20	1	51.90	4	51.50	51.60	-3	2,272	-0.13%
2020/10/13	3	51.60	0	0.00	52.00	3	2,672	0.11%
2020/10/08	4	52.00	0	0.00	52.10	4	2,790	0.14%
2020/09/28	0.1	51.20	0	0.00	51.00	0.1	3,033	0.00%
2020/09/15	0.1	53.20	0	0.00	53.20	0.1	3,260	0.00%
2020/09/08	0	0.00	1	52.50	52.30	-1	3,422	-0.03%
2020/08/26	2	53.20	0	0.00	53.30	2	3,540	0.06%
2020/08/21	1	51.70	0	0.00	51.80	1	3,590	0.03%
2020/08/19	1	54.00	0	0.00	53.50	1	3,523	0.03%
2020/08/17	0	0.00	10	54.25	54.30	-10	3,521	-0.28%
2020/08/13	3	53.17	0	0.00	53.10	3	3,519	0.09%
2020/08/11	0	0.00	9	53.90	53.70	-9	3,501	-0.26%
2020/08/10	3	54.30	0	0.00	54.40	3	3,522	0.09%
2020/07/23	2	55.30	0	0.00	55.30	2	3,881	0.05%
2020/07/20	15	56.87	10	57.00	56.90	5	3,695	0.14%
2020/07/17	10	57.85	0	0.00	57.70	10	3,632	0.28%
2020/07/15	0.1	57.20	0	0.00	57.20	0.1	3,552	0.00%
2020/07/07	5	57.86	0	0.00	57.90	5	3,496	0.14%
2020/07/03	1	57.00	0	0.00	57.00	1	3,549	0.03%
2020/06/16	5	54.30	0	0.00	54.10	5	3,379	0.15%
2020/05/15	0	0.00	1	55.20	54.80	-1	3,815	-0.03%
2020/05/13	0	0.00	1	56.80	56.80	-1	3,739	-0.03%
2020/05/12	0	0.00	0.1	57.00	56.50	-0.1	3,743	0.00%
2020/04/30	33	57.99	32	57.60	57.60	1	3,581	0.03%
2020/04/28	0	0.00	1	54.70	54.60	-1	3,425	-0.03%
2020/04/21	0	0.00	1	52.50	52.40	-1	3,505	-0.03%
2020/04/20	0	0.00	1	54.20	54.40	-1	3,478	-0.03%
2020/04/17	1	55.00	2	54.45	54.50	-1	3,472	-0.03%
2020/04/15	1	54.40	0	0.00	54.50	1	3,391	0.03%
2020/04/13	0	0.00	1	53.50	53.50	-1	3,353	-0.03%
2020/04/10	1	54.50	1	54.30	54.30	0	3,367	0.00%
2020/04/09	5	55.34	1	55.00	54.80	4	3,354	0.12%
2020/04/08	1	51.80	11	51.33	53.40	-10	3,239	-0.31%
2020/03/31	0	0.00	2	49.35	49.50	-2	3,161	-0.06%
2020/03/18	9	50.47	0	0.00	50.00	9	3,119	0.29%
2020/03/13	0	0.00	3	50.90	53.30	-3	3,082	-0.10%
2020/03/12	1	55.20	0	0.00	55.20	1	2,982	0.03%
2020/03/10	1	58.00	2	58.10	58.10	-1	2,910	-0.03%
2020/03/05	3	59.70	0	0.00	59.90	3	2,843	0.11%
2020/03/02	1	58.50	0	0.00	58.70	1	2,850	0.04%
2020/02/11	0	0.00	10	60.70	60.60	-10	3,095	-0.32%
2020/02/07	0	0.00	2	61.00	61.40	-2	3,186	-0.06%
2020/02/06	1	61.50	0	0.00	61.60	1	3,264	0.03%
2020/01/31	1	60.50	0	0.00	60.50	1	3,521	0.03%
2020/01/06	0	0.00	1	65.80	65.30	-1	3,461	-0.03%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/24	0	0.00	3	67.00	67.00	-3	3,508	-0.09%
2019/12/20	1	68.00	0	0.00	67.60	1	3,554	0.03%
2019/12/16	0	0.00	20	69.60	69.20	-20	3,592	-0.56%
2019/12/13	0	0.00	3	69.57	68.80	-3	3,596	-0.08%
2019/12/12	20	69.90	0	0.00	68.80	20	3,555	0.56%
2019/12/11	0	0.00	2	68.90	68.80	-2	3,452	-0.06%
2019/12/04	1	66.90	0	0.00	67.10	1	3,370	0.03%
2019/11/29	2	67.60	0	0.00	66.60	2	3,357	0.06%
2019/11/20	0	0.00	1	66.80	67.20	-1	3,263	-0.03%
2019/11/19	1	67.20	0	0.00	67.20	1	3,257	0.03%
2019/11/18	1	66.60	0	0.00	66.70	1	3,230	0.03%
2019/11/07	0	0.00	4	66.70	66.70	-4	3,104	-0.13%
2019/11/06	3	67.43	1	67.90	67.50	2	3,073	0.07%
2019/11/05	1	68.50	0	0.00	68.90	1	3,033	0.03%
2019/11/04	1	68.00	0	0.00	69.30	1	2,979	0.03%
2019/10/25	0	0.00	1	64.50	64.70	-1	2,717	-0.04%
2019/10/24	8	65.60	0	0.00	65.30	8	2,707	0.30%
2019/10/21	1	65.60	0	0.00	65.60	1	2,781	0.04%
2019/10/18	5	65.30	0	0.00	65.10	5	2,783	0.18%
2019/10/07	0	0.00	2	63.50	63.50	-2	2,938	-0.07%
2019/09/27	0	0.00	1	65.00	64.70	-1	2,847	-0.04%
2019/09/26	0	0.00	1	65.30	65.30	-1	2,822	-0.04%
2019/09/24	1	66.40	0	0.00	66.40	1	2,755	0.04%
2019/09/16	0	0.00	1	64.40	64.70	-1	2,502	-0.04%
2019/09/12	0	0.00	10	64.00	64.30	-10	2,507	-0.40%
2019/09/09	0	0.00	0	63.40	63.40	0	2,496	0.00%
2019/09/05	1	63.40	0	0.00	63.30	1	2,502	0.04%
2019/09/02	1	63.30	0	0.00	63.50	1	2,485	0.04%
2019/08/30	0	0.00	0.1	63.00	63.40	-0.1	2,492	0.00%
2019/08/22	0	0.00	5	63.90	63.40	-5	2,442	-0.20%
2019/08/14	0	0.00	10	62.20	61.30	-10	2,408	-0.42%
2019/08/06	1	59.30	10	61.10	60.80	-9	2,402	-0.37%
2019/08/05	1	60.80	10	60.90	60.50	-9	2,382	-0.38%
2019/08/02	2	61.75	0	0.00	61.30	2	2,362	0.08%
2019/08/01	1	63.40	1	63.90	63.60	0	2,349	0.00%
2019/07/30	1	64.10	0	0.00	64.30	1	2,302	0.04%
2019/07/26	0	0.00	5	63.90	64.30	-5	2,315	-0.22%
2019/07/18	5	66.60	0	0.00	66.80	5	2,149	0.23%
2019/07/12	0	0.00	2	66.80	66.10	-2	2,251	-0.09%
2019/06/27	0	0.00	10	63.70	63.40	-10	2,856	-0.35%
2019/06/19	0	0.00	5	62.00	62.10	-5	2,921	-0.17%
2019/06/14	1	62.00	10	62.30	62.10	-9	2,889	-0.31%
2019/05/31	1	61.50	10	61.60	61.50	-9	3,098	-0.29%
2019/05/21	0	0.00	10	61.40	61.60	-10	3,173	-0.32%
2019/05/16	1	62.50	0	0.00	61.30	1	3,158	0.03%
2019/05/15	0	0.00	10	62.80	62.70	-10	3,145	-0.32%
2019/05/14	0	0.00	5	62.50	63.30	-5	3,151	-0.16%
2019/05/10	1	66.50	0	0.00	66.20	1	3,151	0.03%
2019/05/03	10	69.50	0	0.00	70.00	10	3,111	0.32%
2019/04/30	0	0.00	1	68.70	69.20	-1	3,097	-0.03%
2019/04/29	1	69.80	0	0.00	69.40	1	3,111	0.03%
2019/04/26	0	0.00	5	69.40	68.90	-5	3,156	-0.16%
2019/04/25	0	0.00	1	70.00	69.80	-1	3,184	-0.03%
2019/04/18	3	73.80	32	70.67	71.10	-29	3,247	-0.89%
2019/04/17	0	0.00	1	71.60	72.00	-1	3,148	-0.03%
2019/04/16	0	0.00	5	71.50	71.20	-5	3,099	-0.16%
2019/04/15	6	70.42	0	0.00	71.10	6	3,044	0.20%
2019/04/12	0	0.00	1	68.50	68.50	-1	2,972	-0.03%
2019/04/11	0	0.00	5	67.50	67.30	-5	2,906	-0.17%
2019/04/03	11	64.58	0	0.00	65.00	11	2,644	0.42%
2019/04/02	1	64.60	8	64.40	64.80	-7	2,605	-0.27%
2019/04/01	2	64.30	0	0.00	63.80	2	2,515	0.08%
2019/03/27	2	62.00	0	0.00	61.90	2	2,298	0.09%
2019/03/20	0	0.00	0	63.00	63.10	0	2,269	0.00%
2019/02/27	0	0.00	0.1	63.00	63.10	-0.1	2,629	0.00%
2019/02/26	0	0.00	20	63.73	62.60	-20	2,632	-0.76%
2019/02/25	1	63.20	0	0.00	63.50	1	2,614	0.04%
2019/02/20	20	61.95	0	0.00	62.00	20	2,649	0.75%
2019/02/11	0	0.00	2	59.70	59.50	-2	2,750	-0.07%
2019/01/28	0	0.00	3	59.30	59.30	-3	2,712	-0.11%
2019/01/18	0	0.00	2	58.80	58.60	-2	2,721	-0.07%
2019/01/17	4	57.80	0	0.00	57.90	4	2,715	0.15%
2019/01/10	0	0.00	5	58.10	58.30	-5	2,715	-0.18%
2019/01/07	12	59.33	0	0.00	58.90	12	2,715	0.44%
2018/12/03	0	0.00	1.6	63.48	63.30	-1.6	3,000	-0.05%
2018/11/30	1	61.30	1	61.60	62.20	0	2,962	0.00%
2018/11/15	0	0.00	0	63.30	62.90	0	2,650	0.00%
2018/11/13	1	62.20	0	0.00	65.20	1	2,602	0.04%
2018/11/12	0	0.00	1	64.20	64.20	-1	2,577	-0.04%
2018/10/23	1	66.70	1	67.10	65.00	0	2,615	0.00%
2018/10/22	1	66.90	1	67.80	68.30	0	2,592	0.00%
2018/10/12	2	64.80	5	65.60	65.60	-3	2,817	-0.11%
2018/10/11	1	65.00	6	64.33	64.00	-5	2,844	-0.18%
2018/10/04	10	73.20	0	0.00	73.20	10	2,746	0.36%
2018/09/25	5	74.20	0	0.00	74.50	5	2,751	0.18%
2018/09/10	0	0.00	1	74.40	73.50	-1	2,801	-0.04%
2018/08/29	0	0.00	1	78.50	78.10	-1	2,803	-0.04%
2018/08/28	30	78.00	0	0.00	78.00	30	2,797	1.07%
2018/08/23	0	0.00	3	77.30	77.70	-3	2,873	-0.10%
2018/08/22	1	77.80	0	0.00	77.70	1	2,907	0.03%
2018/08/21	0	0.00	6	76.30	76.60	-6	2,854	-0.21%
2018/08/17	0	0.00	30	75.50	75.50	-30	2,900	-1.03%
2018/08/13	0	0.00	2	75.85	75.80	-2	2,874	-0.07%
2018/08/02	0	0.00	2	76.90	76.50	-2	2,963	-0.07%
2018/08/01	0	0.00	2	76.60	77.20	-2	2,958	-0.07%
2018/07/24	3	79.57	1	79.40	80.00	2	2,837	0.07%
2018/07/20	1	78.70	6	77.93	78.30	-5	2,691	-0.19%
2018/07/19	0	0.00	2	77.90	78.40	-2	2,671	-0.07%
2018/07/18	1	77.40	6	77.53	77.50	-5	2,648	-0.19%
2018/07/16	10	75.80	0	0.00	75.50	10	2,560	0.39%
2018/07/13	10	74.90	4	74.70	75.20	6	2,578	0.23%
2018/07/05	0	0.00	1	72.70	72.70	-1	2,658	-0.04%
2018/07/04	0	0.00	1	73.10	73.20	-1	2,677	-0.04%
2018/07/03	0	0.00	0.1	73.10	73.00	-0.1	2,744	0.00%
2018/06/29	13	73.40	0	0.00	74.60	13	2,737	0.47%
2018/06/26	2	72.20	2	72.60	72.50	0	2,738	0.00%
2018/06/15	0	0.00	1	75.40	75.10	-1	2,693	-0.04%
2018/06/11	1	77.30	0	0.00	77.30	1	2,758	0.04%
2018/06/08	3	77.07	1	78.10	77.20	2	2,814	0.07%
2018/06/06	0	0.00	1	76.20	77.00	-1	2,826	-0.04%
2018/05/31	0	0.00	0	74.20	73.80	0	2,810	0.00%
2018/05/30	0	0.00	1	74.60	74.20	-1	2,753	-0.04%
2018/05/29	20	75.20	0	0.00	75.40	20	2,733	0.73%
2018/05/28	0	0.00	1	75.50	75.70	-1	2,782	-0.04%
2018/05/24	0	0.00	2	74.25	74.80	-2	2,763	-0.07%
2018/05/17	0	0.00	20	74.19	74.00	-20	2,885	-0.69%
2018/05/16	0	0.00	8	74.20	74.20	-8	2,893	-0.28%
2018/05/15	0	0.00	11	75.67	75.20	-11	2,918	-0.38%
2018/05/14	10	77.80	10	78.05	78.00	0	3,054	0.00%
2018/05/09	2	75.80	2	75.60	76.40	0	3,120	0.00%
2018/05/08	5	76.00	0	0.00	75.80	5	3,151	0.16%
2018/05/07	6	74.95	0	0.00	76.00	6	3,203	0.19%
2018/04/30	1	74.10	0	0.00	73.90	1	3,319	0.03%
2018/04/26	5	74.00	0	0.00	74.00	5	3,351	0.15%
2018/04/13	3	78.70	0	0.00	78.50	3	3,451	0.09%
2018/04/11	1	79.00	19	78.80	78.80	-18	3,453	-0.52%
2018/04/10	10	77.30	1	77.70	77.70	9	3,446	0.26%
2018/04/09	1	77.60	0	0.00	77.80	1	3,436	0.03%
2018/04/02	1	79.10	0	0.00	79.20	1	3,358	0.03%
2018/03/31	6	79.30	1	79.20	79.60	5	3,374	0.15%
2018/03/30	3	80.33	2	80.20	80.00	1	3,364	0.03%
2018/03/20	0	0.00	1	78.90	79.00	-1	3,488	-0.03%
2018/03/19	0	0.00	5	79.20	79.30	-5	3,476	-0.14%
2018/03/15	11	79.81	0	0.00	79.60	11	3,438	0.32%
2018/03/14	7	80.13	2	80.40	80.10	5	3,435	0.15%
2018/03/12	7	81.04	0	0.00	81.20	7	3,469	0.20%
2018/02/09	5	76.80	0	0.00	78.50	5	4,084	0.12%
2018/02/06	1	79.60	0	0.00	78.70	1	4,506	0.02%
2018/01/30	0	0.00	5	84.10	83.50	-5	4,616	-0.11%
2018/01/29	1	84.80	0	0.00	84.50	1	4,613	0.02%
2018/01/26	1	85.80	0	0.00	85.60	1	4,648	0.02%
2018/01/25	1	86.60	0	0.00	86.70	1	4,642	0.02%
2018/01/12	0	0.00	0	85.60	85.60	0	5,232	0.00%
2018/01/08	1	85.00	0	0.00	85.30	1	5,403	0.02%
2018/01/04	0	0.00	1	85.00	85.10	-1	5,855	-0.02%
2018/01/03	0	0.00	1.1	85.02	85.10	-1.1	5,923	-0.02%