鴻準 (2354)-元大-竹北券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
4,556張
產業
上市其他電子類股
1011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-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹北券商分點個股進出
元大-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	4	60.93	5	60.98	61.20	-1	22,192	0.00%
2024/05/16	5	61.40	12.1	61.46	61.10	-7.1	22,142	-0.03%
2024/05/15	7.1	60.13	14	59.93	60.10	-6.9	21,984	-0.03%
2024/05/14	4	60.75	4	60.55	60.90	0	21,890	0.00%
2024/05/13	7.1	60.62	2	60.20	60.10	5.1	21,783	0.02%
2024/05/10	2	60.35	2	60.55	60.60	0	21,714	0.00%
2024/05/09	9	61.58	15	62.05	60.80	-6	21,626	-0.03%
2024/05/08	0	61.60	0.8	61.40	61.30	-0.7	21,452	0.00%
2024/05/07	40	61.79	21	61.49	61.70	19	21,360	0.09%
2024/05/06	17	62.08	18	62.25	62.10	-1	21,150	0.00%
2024/05/03	13.5	61.61	5	61.38	60.70	8.5	20,835	0.04%
2024/05/02	1.1	60.63	2	60.70	60.70	-0.9	20,678	0.00%
2024/04/30	5	62.36	6	62.27	61.60	-1	20,587	0.00%
2024/04/29	8	63.29	67	62.85	62.40	-59	20,438	-0.29%
2024/04/26	9	62.14	8	61.69	61.40	1	19,997	0.01%
2024/04/25	19	61.46	10.1	61.09	60.90	8.9	19,794	0.04%
2024/04/24	91	62.10	52.3	61.84	62.00	38.7	19,592	0.20%
2024/04/23	60	59.68	80	60.35	60.30	-20	18,907	-0.11%
2024/04/22	2	56.65	1.1	56.52	57.00	0.9	18,438	0.00%
2024/04/19	2	55.75	1	54.40	55.80	1	18,278	0.01%
2024/04/18	7	55.89	1	56.40	56.50	6	18,105	0.03%
2024/04/17	10	55.65	10	55.70	55.60	0	17,987	0.00%
2024/04/16	13	54.82	1.3	55.85	55.00	11.7	17,836	0.07%
2024/04/15	2.3	57.60	3	57.53	57.50	-0.7	17,596	0.00%
2024/04/12	4	58.73	4	58.60	58.50	0	17,434	0.00%
2024/04/11	31.1	59.33	7	59.04	59.10	24.1	17,226	0.14%
2024/04/10	14.1	62.25	4	61.20	61.20	10.1	16,729	0.06%
2024/04/09	24.4	63.79	22	63.42	63.00	2.4	16,351	0.01%
2024/04/08	19.1	63.02	17	63.26	63.50	2.1	15,980	0.01%
2024/04/03	12	63.56	11	63.71	64.00	1	15,670	0.01%
2024/04/02	43	64.38	41	64.61	64.90	2	15,264	0.01%
2024/04/01	70.1	64.93	70.1	64.08	63.80	0	14,706	0.00%
2024/03/29	63.1	63.55	74	63.38	63.00	-10.9	14,144	-0.08%
2024/03/28	232.1	66.02	204	65.93	65.10	28.1	13,289	0.21%	大買/大賣/
2024/03/27	21	60.53	49.3	61.92	63.60	-28.3	10,914	-0.26%
2024/03/26	25	58.67	24	58.24	57.90	1	9,790	0.01%
2024/03/25	10.1	58.56	19.5	58.86	58.70	-9.5	9,502	-0.10%
2024/03/22	68.5	59.44	63	59.74	59.00	5.5	9,239	0.06%
2024/03/21	37.1	58.93	36	59.28	59.10	1.1	8,698	0.01%
2024/03/20	61	58.34	57	58.75	58.20	4	8,078	0.05%
2024/03/19	14	54.61	36	56.15	58.10	-22	6,912	-0.32%
2024/03/18	45	54.80	16	55.02	55.40	29	6,431	0.45%
2024/03/15	47.5	56.48	87.1	56.97	55.60	-39.6	6,066	-0.65%
2024/03/14	49.1	55.15	6	54.23	53.70	43.1	4,982	0.86%
2024/03/13	72.1	58.50	125.2	59.47	58.90	-53.1	4,239	-1.25%	大賣/
2024/03/12	71	51.69	55	53.97	55.30	16	2,479	0.65%
2024/03/08	10	49.30	0	0.00	49.20	10	2,072	0.48%
2024/03/07	1.1	49.44	3	49.90	50.10	-1.9	2,041	-0.09%
2024/03/06	0.3	49.93	0	0.00	49.80	0.3	2,002	0.01%
2024/03/05	13	50.37	0	0.00	50.50	13	1,996	0.65%
2024/03/01	1.1	49.23	0	0.00	49.30	1.1	1,953	0.06%
2024/02/27	1	50.20	0	0.00	49.70	1	1,931	0.05%
2024/02/26	0.2	50.10	0	0.00	50.00	0.2	1,928	0.01%
2024/02/23	17	50.00	0	0.00	50.10	17	1,936	0.88%
2024/01/30	4	50.00	0	0.00	50.40	4	2,017	0.20%
2024/01/29	0.1	50.60	0	0.00	50.70	0.1	2,046	0.00%
2024/01/26	1	50.30	0	0.00	50.50	1	2,051	0.05%
2024/01/23	0	0.00	1	50.20	50.20	-1	2,131	-0.05%
2024/01/17	101.1	50.00	0	0.00	49.65	101.1	2,182	4.63%	大買/鉅額交易
2024/01/16	102.1	50.51	0	0.00	50.80	102.1	2,151	4.75%	大買/鉅額交易
2024/01/11	0.1	51.50	0	0.00	51.30	0.1	2,241	0.00%
2024/01/10	90	51.00	0	0.00	51.20	90	2,301	3.91%
2024/01/05	2	51.80	0	0.00	51.80	2	2,331	0.09%
2023/12/29	0	0.00	2.7	53.15	53.10	-2.7	2,580	-0.10%
2023/12/28	1.2	52.15	1	52.90	52.70	0.2	2,568	0.01%
2023/12/27	0.2	52.40	2	52.40	52.40	-1.8	2,601	-0.07%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/22	1.2	51.47	0	0.00	51.70	1.2	2,801	0.04%
2023/12/21	0	0.00	2	51.80	51.70	-2	2,840	-0.07%
2023/12/20	0.2	52.00	0	0.00	52.30	0.2	2,890	0.01%
2023/12/15	1	52.00	1	52.20	52.00	0	3,417	0.00%
2023/12/14	0.4	52.05	0	0.00	52.00	0.4	4,109	0.01%
2023/12/13	0.1	52.20	0	0.00	52.00	0.1	4,243	0.00%
2023/12/11	99	51.20	0	0.00	51.30	99	4,414	2.24%
2023/12/08	0.1	51.70	0	0.00	51.60	0.1	4,421	0.00%
2023/12/07	3	51.67	5	51.80	51.50	-2	4,462	-0.04%
2023/12/06	91.1	51.90	1	52.00	52.00	90.1	4,460	2.02%
2023/12/04	40	53.20	0	0.00	53.20	40	4,412	0.91%
2023/12/01	0	0.00	1	53.20	53.20	-1	4,468	-0.02%
2023/11/29	1	53.40	0	0.00	53.40	1	4,483	0.02%
2023/11/28	0	0.00	1	53.40	53.40	-1	4,543	-0.02%
2023/11/27	0	0.00	0.1	53.60	53.00	-0.1	4,565	0.00%
2023/11/21	11	53.21	1	53.60	53.50	10	4,550	0.22%
2023/11/20	2.3	53.08	0	0.00	53.00	2.3	4,545	0.05%
2023/11/15	0	0.00	1.1	53.00	52.90	-1.1	4,492	-0.02%
2023/11/14	1	52.50	0	0.00	52.30	1	4,459	0.02%
2023/11/13	1	52.50	1	52.30	52.30	0	4,457	0.00%
2023/11/10	3.1	52.21	0	0.00	52.20	3.1	4,482	0.07%
2023/11/08	0.1	53.00	0	0.00	52.20	0.1	4,509	0.00%
2023/11/06	20	52.10	0	0.00	52.50	20	4,527	0.44%
2023/11/02	1	52.80	1	52.90	53.00	0	4,561	0.00%
2023/11/01	10	52.00	3	52.50	52.20	7	4,596	0.15%
2023/10/31	1	52.40	1	52.40	52.40	0	4,583	0.00%
2023/10/30	1	51.90	0	0.00	51.80	1	4,597	0.02%
2023/10/25	1	53.30	1	53.50	53.30	0	4,628	0.00%
2023/10/23	2	52.45	1	53.00	53.50	1	4,929	0.02%
2023/10/20	0.1	54.40	0	0.00	54.70	0.1	5,472	0.00%
2023/10/19	0.1	55.70	1	55.30	55.10	-0.9	5,484	-0.02%
2023/10/18	1	55.70	0	0.00	55.50	1	5,484	0.02%
2023/10/17	0	0.00	0.1	56.90	56.40	-0.1	5,440	0.00%
2023/10/16	1	56.50	1	56.50	56.60	0	5,478	0.00%
2023/10/12	0	0.00	2	57.75	58.00	-2	5,683	-0.04%
2023/10/06	8	56.54	5	56.60	56.50	3	5,731	0.05%
2023/10/05	1	57.30	1	57.90	58.20	0	5,621	0.00%
2023/10/04	0	0.00	1	57.00	57.10	-1	5,578	-0.02%
2023/10/03	0	0.00	1.2	58.30	57.40	-1.2	5,552	-0.02%
2023/10/02	4	57.25	4	57.60	57.60	0	5,518	0.00%
2023/09/28	4	56.20	5	56.64	57.70	-1	5,487	-0.02%
2023/09/27	1.1	55.73	10	56.00	55.90	-8.9	5,446	-0.16%
2023/09/26	11.1	57.00	65	56.34	56.30	-53.9	5,403	-1.00%
2023/09/25	55	57.95	6	57.32	57.60	49	5,400	0.91%
2023/09/22	5	57.70	4.1	57.61	57.50	0.9	5,379	0.02%
2023/09/21	15.1	58.20	2.2	58.12	58.00	12.9	5,321	0.24%
2023/09/20	11	59.48	5.1	58.93	58.90	5.9	5,188	0.11%
2023/09/19	74.1	59.01	71.3	60.83	60.70	2.8	4,915	0.06%
2023/09/18	4	57.80	2	57.10	57.10	2	4,282	0.05%
2023/09/15	0	0.00	2	58.40	59.00	-2	4,137	-0.05%
2023/09/14	0	0.00	1	57.50	57.50	-1	3,996	-0.03%
2023/09/08	0	0.00	3.4	57.09	57.10	-3.4	4,071	-0.08%
2023/09/07	0	0.00	1	56.40	56.50	-1	4,094	-0.02%
2023/09/06	0	0.00	1	57.20	57.10	-1	4,090	-0.02%
2023/09/05	0.1	56.20	3	56.23	56.30	-3	4,028	-0.07%
2023/09/04	30	56.04	30	55.90	55.90	0	4,034	0.00%
2023/08/31	2	55.90	0	0.00	55.70	2	3,965	0.05%
2023/08/24	2	55.70	0.4	55.45	55.50	1.6	4,130	0.04%
2023/08/23	0	0.00	2	54.45	54.80	-2	4,121	-0.05%
2023/08/22	0.1	54.40	2	54.10	54.30	-1.9	4,121	-0.05%
2023/08/21	2	54.35	0	0.00	54.30	2	4,116	0.05%
2023/08/18	0.1	55.10	0	0.00	55.00	0.1	4,112	0.00%
2023/08/17	1	55.10	1	55.40	54.90	0	4,100	0.00%
2023/08/16	2.1	54.72	1	54.90	54.80	1.1	4,072	0.03%
2023/08/15	10.1	55.50	0	0.00	55.50	10.1	4,056	0.25%
2023/08/14	2	55.50	0	0.00	55.70	2	4,055	0.05%
2023/08/10	1	56.20	0	0.00	56.20	1	4,024	0.02%
2023/08/09	0	0.00	0.2	57.00	56.90	-0.2	3,989	-0.01%
2023/08/08	0	0.00	1	56.30	56.60	-1	3,967	-0.03%
2023/08/07	0	0.00	9.7	56.12	56.20	-9.7	3,944	-0.25%
2023/08/04	0.1	54.80	0	0.00	54.80	0.1	3,912	0.00%
2023/08/02	0.5	54.76	0	0.00	54.50	0.5	3,906	0.01%
2023/08/01	1	56.00	0	0.00	55.70	1	3,843	0.03%
2023/07/31	0.2	56.00	2	56.15	55.70	-1.8	3,826	-0.05%
2023/07/28	0.1	56.21	0	0.00	56.30	0.1	3,781	0.00%
2023/07/27	4	57.55	0	0.00	56.90	4	3,731	0.11%
2023/07/26	54	59.45	60	57.58	57.00	-6	3,664	-0.16%
2023/07/25	45	59.02	39.3	59.16	59.50	5.7	3,399	0.17%
2023/07/24	0.1	54.50	0	0.00	55.00	0.1	2,796	0.00%
2023/07/21	2	54.50	2.1	54.40	54.30	-0.1	2,766	0.00%
2023/07/19	0	0.00	2	55.70	55.90	-2	2,738	-0.07%
2023/07/18	7	57.46	17	57.57	57.40	-10	2,693	-0.37%
2023/07/17	25.2	57.20	25	57.05	57.20	0.2	2,560	0.01%
2023/07/14	10	55.50	1.9	55.71	56.20	8.1	2,497	0.32%
2023/07/13	0.1	55.70	0	0.00	54.90	0.1	2,433	0.00%
2023/07/11	1	53.70	0	0.00	53.60	1	2,347	0.04%
2023/07/07	1.3	52.48	0	0.00	52.90	1.3	2,353	0.06%
2023/07/05	0.3	54.27	0	54.20	53.70	0.3	2,299	0.01%
2023/07/04	2	54.75	1	54.80	54.70	1	2,283	0.04%
2023/07/03	1.1	56.03	3	56.40	56.00	-1.9	2,320	-0.08%
2023/06/30	0.3	56.10	0	0.00	55.60	0.3	2,322	0.01%
2023/06/29	1	55.80	1	56.40	55.80	0	2,348	0.00%
2023/06/28	1.1	55.88	2	56.25	56.00	-0.9	2,437	-0.04%
2023/06/27	6.1	56.30	2	56.25	55.80	4.1	2,426	0.17%
2023/06/26	1	58.20	1	57.70	57.60	0	2,398	0.00%
2023/06/20	1	56.30	0	0.00	56.10	1	2,319	0.04%
2023/06/19	1	55.80	1	55.90	56.50	0	2,318	0.00%
2023/06/16	1.2	56.75	0	0.00	56.00	1.2	2,301	0.05%
2023/06/15	2	56.70	1	56.90	56.50	1	2,246	0.04%
2023/06/14	0	0.00	1	56.70	56.50	-1	2,238	-0.04%
2023/06/13	2	55.90	0	0.00	55.80	2	2,150	0.09%
2023/06/07	1	55.70	0	0.00	55.30	1	2,153	0.05%
2023/06/05	0	0.00	3	55.60	55.80	-3	2,223	-0.13%
2023/06/02	0.5	55.90	4	55.90	55.90	-3.5	2,258	-0.15%
2023/06/01	2.1	55.58	1	55.20	55.80	1.1	2,232	0.05%
2023/05/31	1	54.90	1.5	54.37	54.30	-0.5	2,170	-0.02%
2023/05/26	0	0.00	3	53.20	53.20	-3	2,140	-0.14%
2023/05/18	0	0.00	0.1	53.70	53.70	-0.1	2,293	0.00%
2023/05/17	0	0.00	0.8	53.30	53.50	-0.8	2,337	-0.03%
2023/05/12	0.4	52.00	0	0.00	52.20	0.4	2,409	0.02%
2023/05/03	0	0.00	2	53.80	53.80	-2	2,903	-0.07%
2023/04/27	0.1	52.80	1	53.30	53.40	-0.9	3,290	-0.03%
2023/04/26	0.1	52.90	0	0.00	52.90	0.1	3,288	0.00%
2023/04/25	3.3	52.86	0	0.00	52.60	3.3	3,295	0.10%
2023/04/24	0.2	53.70	0	0.00	53.40	0.2	3,305	0.01%
2023/04/21	0.2	54.10	0	0.00	53.80	0.2	3,344	0.01%
2023/04/20	2	54.50	0	0.00	54.40	2	3,354	0.06%
2023/04/18	1	55.30	0	0.00	54.80	1	3,409	0.03%
2023/04/14	1	55.00	1	55.30	54.80	0	3,409	0.00%
2023/04/11	1	55.60	0	0.00	55.70	1	3,462	0.03%
2023/04/06	1	56.40	0	0.00	56.10	1	3,468	0.03%
2023/03/29	0	0.00	2	55.25	55.50	-2	3,342	-0.06%
2023/03/28	1	53.50	0	0.00	53.50	1	3,252	0.03%
2023/03/22	0	53.30	0	0.00	53.30	0	3,255	0.00%
2023/03/21	0	53.20	0	0.00	53.30	0	3,332	0.00%
2023/03/16	0	0.00	0.2	52.40	51.90	-0.2	3,323	-0.01%
2023/03/09	0	0.00	0.1	55.30	54.90	-0.1	3,665	0.00%
2023/03/08	0.1	55.40	0	0.00	55.20	0.1	3,746	0.00%
2023/03/07	20	56.60	0	0.00	56.00	20	3,688	0.54%
2023/03/06	0	0.00	1	55.70	55.90	-1	3,654	-0.03%
2023/03/02	1	55.30	0	0.00	55.20	1	3,633	0.03%
2023/02/23	0.2	56.20	0.1	56.20	56.00	0.1	3,592	0.00%
2023/02/22	0.1	55.50	0	0.00	55.20	0.1	3,564	0.00%
2023/02/15	3.2	54.42	0	0.00	54.50	3.2	3,743	0.09%
2023/02/10	1.1	55.31	1	54.90	54.60	0.1	3,788	0.00%
2023/02/09	1.1	55.52	0	0.00	55.50	1.1	3,733	0.03%
2023/02/07	0	0.00	3	55.90	56.20	-3	3,671	-0.08%
2023/02/06	1	57.00	1	56.60	56.50	0	3,643	0.00%
2023/02/03	0	0.00	2	56.30	56.30	-2	3,593	-0.06%
2023/02/02	3	56.63	0	0.00	56.40	3	3,504	0.09%
2023/01/31	1	55.20	1	54.40	54.20	0	3,260	0.00%
2023/01/30	3	55.20	3	54.80	55.40	0	3,155	0.00%
2023/01/13	0	0.00	0.4	52.65	52.60	-0.4	2,934	-0.01%
2023/01/09	0	0.00	10	53.20	53.20	-10	2,923	-0.34%
2022/12/28	10	52.10	0	0.00	52.30	10	2,828	0.35%
2022/12/22	0	0.00	0.1	51.10	52.00	-0.1	2,833	0.00%
2022/12/13	1	54.10	2	53.70	53.70	-1	2,770	-0.04%
2022/12/09	0.1	52.80	0	0.00	53.20	0.1	2,735	0.00%
2022/12/05	1	54.60	1	54.20	54.20	0	2,636	0.00%
2022/12/02	23	53.72	23.3	54.19	54.00	-0.3	2,540	-0.01%
2022/12/01	0	0.00	0.1	52.20	51.90	-0.1	2,378	0.00%
2022/11/30	1	52.10	2.1	51.79	52.10	-1.1	2,386	-0.05%
2022/11/16	1	49.85	1.1	50.20	50.10	-0.1	2,340	0.00%
2022/11/15	1	49.55	2	49.60	49.60	-1	2,273	-0.04%
2022/11/14	1	49.15	1	49.70	49.50	0	2,234	0.00%
2022/11/11	3	48.42	5	48.53	48.85	-2	2,177	-0.09%
2022/11/07	0	0.00	1	46.25	46.30	-1	2,114	-0.05%
2022/11/03	0.1	45.75	4	45.60	45.55	-3.9	2,187	-0.18%
2022/11/02	1	45.65	0	0.00	45.70	1	2,194	0.05%
2022/10/27	0	0.00	1	45.80	45.85	-1	2,203	-0.05%
2022/10/17	1	46.85	0	0.00	46.45	1	2,258	0.04%
2022/10/14	1	45.95	1	46.30	46.10	0	2,267	0.00%
2022/10/12	0	0.00	2	46.30	46.15	-2	2,271	-0.09%
2022/10/06	1	46.70	1	46.90	47.00	0	2,319	0.00%
2022/10/05	1	46.55	1	46.80	46.55	0	2,364	0.00%
2022/10/04	1	46.00	1	46.00	46.05	0	2,371	0.00%
2022/09/29	1	45.70	1	45.85	45.95	0	2,429	0.00%
2022/09/26	2	45.70	4	45.80	45.80	-2	2,514	-0.08%
2022/09/23	0	0.00	0.5	47.00	46.75	-0.5	2,600	-0.02%
2022/09/22	0	47.00	0	0.00	47.20	0	2,734	0.00%
2022/09/16	1	48.15	0	0.00	48.00	1	2,831	0.04%
2022/09/14	0	0.00	2	48.75	48.85	-2	2,866	-0.07%
2022/09/13	1	50.10	1	49.75	49.80	0	2,901	0.00%
2022/09/06	2	48.65	3	48.72	48.15	-1	3,297	-0.03%
2022/09/05	0	0.00	2	50.20	50.10	-2	3,312	-0.06%
2022/08/31	1	50.90	0	0.00	50.60	1	3,532	0.03%
2022/08/29	1	50.30	0	0.00	50.20	1	3,669	0.03%
2022/08/26	5.3	51.59	0	0.00	51.60	5.3	3,781	0.14%
2022/08/25	1	50.60	0	0.00	50.70	1	4,102	0.02%
2022/08/24	0	0.00	0	50.40	50.30	0	4,467	0.00%
2022/08/19	0	50.40	1	50.60	50.60	-1	6,346	-0.02%
2022/08/17	0	0.00	2	50.70	50.40	-2	6,540	-0.03%
2022/08/16	1	50.30	10	50.50	50.40	-9	6,623	-0.14%
2022/08/12	13	50.96	0	0.00	51.10	13	6,721	0.19%
2022/08/11	0	0.00	3	50.50	50.60	-3	6,755	-0.04%
2022/08/10	1.1	49.85	6	49.50	49.80	-4.9	6,770	-0.07%
2022/08/08	0	0.00	1	48.35	48.60	-1	6,957	-0.01%
2022/08/05	1.1	48.88	0	0.00	48.85	1.1	7,083	0.02%
2022/08/03	0.2	48.45	0	0.00	48.10	0.2	7,121	0.00%
2022/08/02	1	48.60	0	0.00	48.30	1	7,144	0.01%
2022/07/28	0	0.00	1	49.30	49.30	-1	7,157	-0.01%
2022/07/25	0	0.00	1	49.25	49.20	-1	7,216	-0.01%
2022/07/22	3.1	49.31	4	49.35	49.20	-1	7,219	-0.01%
2022/07/21	1	48.40	2	48.40	48.75	-1	7,194	-0.01%
2022/07/20	3	47.40	0	0.00	47.50	3	7,182	0.04%
2022/07/19	1	46.90	0	0.00	46.90	1	7,176	0.01%
2022/07/11	0.1	46.30	0	0.00	46.25	0.1	7,196	0.00%
2022/07/06	0	0.00	1	45.75	45.10	-1	7,162	-0.01%
2022/07/05	0.1	45.90	0	0.00	46.55	0.1	7,137	0.00%
2022/06/30	8.3	49.47	3	50.23	49.30	5.3	7,040	0.08%
2022/06/24	3	53.10	0	0.00	52.70	3	6,897	0.04%
2022/06/22	0	54.20	1	53.20	53.20	-1	6,844	-0.01%
2022/06/21	0	0.00	1	54.60	54.60	-1	6,830	-0.01%
2022/06/20	0	0.00	4	53.23	52.90	-4	6,795	-0.06%
2022/06/16	1	56.70	0	0.00	55.20	1	6,524	0.02%
2022/06/14	1	55.50	3	55.60	56.40	-2	6,485	-0.03%
2022/06/13	1	55.50	3	55.63	55.50	-2	6,436	-0.03%
2022/06/09	17	56.45	0	0.00	56.40	17	6,310	0.27%
2022/06/08	2	56.55	2	56.65	56.40	0	6,213	0.00%
2022/06/07	2	56.45	2	56.35	56.20	0	6,155	0.00%
2022/06/06	7	56.26	1	56.30	56.30	6	6,090	0.10%
2022/06/02	15	56.71	13	56.83	56.50	2	5,993	0.03%
2022/06/01	5	55.70	3	56.37	56.00	2	5,706	0.04%
2022/05/31	2	55.20	0	0.00	54.60	2	5,360	0.04%
2022/05/23	3	54.07	2	54.30	53.80	1	3,696	0.03%
2022/05/17	7	54.69	1	55.40	54.90	6	3,578	0.17%
2022/05/16	2	56.00	0	0.00	55.90	2	3,497	0.06%
2022/05/13	85	58.52	85	58.58	58.50	0	3,385	0.00%
2022/04/29	0	0.00	3	58.87	59.00	-3	3,495	-0.09%
2022/04/27	0	0.00	11	58.59	58.50	-11	3,536	-0.31%
2022/04/19	1	60.30	0	0.00	60.10	1	3,474	0.03%
2022/04/14	5	61.30	0	0.00	61.10	5	3,541	0.14%
2022/04/07	1	60.90	0	0.00	60.80	1	3,773	0.03%
2022/04/01	1	62.30	0	0.00	62.10	1	3,705	0.03%
2022/03/31	1	63.00	0	0.00	62.80	1	3,688	0.03%
2022/03/30	0	0.00	1	63.10	62.60	-1	3,663	-0.03%
2022/03/29	0	0.00	1	63.20	62.70	-1	3,649	-0.03%
2022/03/25	1	62.90	0	0.00	62.80	1	3,645	0.03%
2022/03/24	1	63.20	0	0.00	63.30	1	3,651	0.03%
2022/03/17	0	0.00	1	62.90	62.90	-1	3,647	-0.03%
2022/03/09	1	62.30	1	61.90	61.90	0	3,785	0.00%
2022/03/04	1	63.90	1	63.70	63.70	0	3,830	0.00%
2022/03/03	0	0.00	1	64.70	64.70	-1	3,864	-0.03%
2022/03/01	2	64.75	2	65.00	64.80	0	3,908	0.00%
2022/02/25	0	0.00	1	63.30	63.80	-1	3,836	-0.03%
2022/02/24	1	64.00	5	64.24	63.70	-4	3,779	-0.11%
2022/02/23	1	64.60	1	64.60	64.60	0	3,696	0.00%
2022/02/22	0	63.50	1	63.30	63.90	-1	3,637	-0.03%
2022/02/15	1	61.90	0	0.00	62.00	1	3,898	0.03%
2022/02/10	1	63.40	10	62.90	63.60	-9	4,106	-0.22%
2022/02/09	1	61.40	0	0.00	61.40	1	4,034	0.02%
2022/02/07	1	60.00	0	0.00	60.20	1	4,198	0.02%
2022/01/26	1	60.10	0	0.00	60.00	1	4,219	0.02%
2022/01/25	10	60.50	3	60.50	60.40	7	4,375	0.16%
2022/01/21	1	62.20	0	0.00	62.00	1	4,417	0.02%
2022/01/20	1	61.30	1	61.70	62.00	0	4,457	0.00%
2022/01/19	0	62.40	0	0.00	62.00	0	4,484	0.00%
2022/01/18	1	62.60	0	0.00	62.60	1	4,506	0.02%
2022/01/17	0	0.00	3	62.40	62.40	-3	4,573	-0.07%
2022/01/14	1	62.50	2	62.50	62.40	-1	4,656	-0.02%
2022/01/13	1	63.40	0	0.00	63.30	1	4,815	0.02%
2022/01/12	0	0.00	40	63.10	63.30	-40	4,944	-0.81%
2022/01/11	2	63.45	0	0.00	63.40	2	5,062	0.04%
2022/01/10	0	0.00	1	64.00	64.00	-1	5,313	-0.02%
2022/01/07	0	0.00	1	64.90	64.20	-1	5,567	-0.02%
2022/01/06	41	65.59	1	65.40	65.70	40	5,601	0.71%
2022/01/05	8	66.38	7	65.66	66.20	1	5,650	0.02%
2021/12/28	0	0.00	1	64.80	65.00	-1	6,623	-0.02%
2021/12/27	1	65.00	0	0.00	65.00	1	7,234	0.01%
2021/12/23	1	64.80	0	0.00	64.60	1	7,932	0.01%
2021/12/16	1	64.20	0	0.00	64.00	1	9,052	0.01%
2021/12/15	1	63.90	0	0.00	63.90	1	9,158	0.01%
2021/12/14	0	0.00	1	64.20	64.20	-1	9,301	-0.01%
2021/12/10	0	0.00	1	65.60	65.30	-1	9,585	-0.01%
2021/12/08	0	0.00	1	64.60	64.30	-1	9,529	-0.01%
2021/12/07	1	64.30	0	0.00	64.30	1	9,514	0.01%
2021/12/03	5	64.50	1	64.80	64.40	4	9,490	0.04%
2021/12/02	1	64.50	0	0.00	64.30	1	9,489	0.01%
2021/11/29	0	0.00	1.2	63.71	65.00	-1.2	9,497	-0.01%
2021/11/26	5	65.60	20	65.77	65.10	-15	9,469	-0.16%
2021/11/25	0	0.00	1	66.80	66.60	-1	9,412	-0.01%
2021/11/24	1	66.70	0	0.00	67.10	1	9,427	0.01%
2021/11/23	1	66.40	1	66.50	66.60	0	9,460	0.00%
2021/11/22	3	67.00	0	0.00	67.10	3	9,442	0.03%
2021/11/19	10	66.60	0	0.00	66.70	10	9,486	0.11%
2021/11/18	2	67.00	0	0.00	67.10	2	9,548	0.02%
2021/11/17	4	67.08	0	0.00	66.90	4	9,682	0.04%
2021/11/16	7	66.94	1	67.20	67.30	6	9,779	0.06%
2021/11/15	20	68.28	0	0.00	68.00	20	9,836	0.20%
2021/11/12	1	68.90	1	69.00	68.90	0	9,928	0.00%
2021/11/11	5	70.02	3	69.90	69.30	2	9,930	0.02%
2021/11/10	10	69.90	0	0.00	70.20	10	9,851	0.10%
2021/11/09	10	69.80	0	0.00	69.60	10	9,853	0.10%
2021/11/08	0	0.00	5	69.30	69.60	-5	9,847	-0.05%
2021/11/05	1	69.30	0	70.00	70.00	1	9,845	0.01%
2021/11/04	1	70.10	16.1	70.78	70.00	-15.1	9,782	-0.15%
2021/11/03	0	0.00	1	69.50	69.80	-1	9,643	-0.01%
2021/11/02	1	70.00	1	70.20	69.10	0	9,609	0.00%
2021/11/01	0	0.00	1	68.60	68.60	-1	9,474	-0.01%
2021/10/29	9	68.69	1	68.60	68.80	8	9,456	0.08%
2021/10/28	1	68.00	2	68.80	68.60	-1	9,393	-0.01%
2021/10/26	0	0.00	1	67.80	68.00	-1	9,311	-0.01%
2021/10/22	0	0.00	4	67.83	67.90	-4	9,259	-0.04%
2021/10/21	1	67.60	0	0.00	66.50	1	9,213	0.01%
2021/10/20	0.1	68.30	6	67.85	67.90	-5.9	9,154	-0.06%
2021/10/19	1	68.30	3	68.13	68.00	-2	9,037	-0.02%
2021/10/18	15	69.13	6.2	70.01	68.70	8.8	8,913	0.10%
2021/10/15	7	70.57	18	70.51	70.80	-11	8,729	-0.13%
2021/10/14	3	69.93	0	0.00	68.50	3	8,527	0.04%
2021/10/13	0	0.00	1	68.90	69.00	-1	8,468	-0.01%
2021/10/12	4	68.20	42	68.06	67.90	-38	8,397	-0.45%
2021/10/08	6	70.33	4	69.88	70.10	2	8,305	0.02%
2021/10/07	5.2	69.50	0	0.00	69.40	5.2	8,151	0.06%
2021/10/06	9	70.52	7	69.04	68.30	2	8,078	0.02%
2021/10/05	16	69.69	19	70.38	71.20	-3	7,773	-0.04%
2021/10/04	54.1	70.51	32	70.55	70.90	22.1	7,414	0.30%
2021/10/01	10	69.18	111	68.11	67.60	-101	6,842	-1.48%	大賣/鉅額交易
2021/09/30	115	70.53	13.1	70.47	70.30	101.9	6,600	1.54%	大買/鉅額交易
2021/09/29	1	68.50	0	0.00	68.70	1	6,218	0.02%
2021/09/28	4.1	68.78	3.1	68.71	69.40	1	6,209	0.02%
2021/09/27	1	68.20	5	68.46	68.80	-4	6,058	-0.07%
2021/09/24	3	69.10	5	68.96	68.70	-2	5,961	-0.03%
2021/09/23	2	67.85	3.4	67.71	68.00	-1.4	5,645	-0.02%
2021/09/22	2	65.10	0	0.00	66.20	2	5,330	0.04%
2021/09/17	4	66.25	1	66.30	66.50	3	5,240	0.06%
2021/09/16	3	65.07	7.1	64.43	64.40	-4.1	5,113	-0.08%
2021/09/15	19	65.79	15	66.05	65.00	4	5,073	0.08%
2021/09/14	1	63.20	0	0.00	62.80	1	4,849	0.02%
2021/09/13	1	63.11	0	0.00	63.00	1	4,862	0.02%
2021/09/08	2	63.25	4	62.93	62.90	-2	5,002	-0.04%
2021/09/06	1.1	64.25	0	0.00	64.00	1.1	4,946	0.02%
2021/09/02	2.1	64.58	1	64.30	64.20	1.1	4,909	0.02%
2021/09/01	3.1	65.80	0	0.00	65.60	3.1	4,851	0.06%
2021/08/30	6	65.70	3	65.67	66.20	3	4,853	0.06%
2021/08/27	0	0.00	2	66.20	66.20	-2	4,900	-0.04%
2021/08/26	0	0.00	1	65.20	65.70	-1	4,919	-0.02%
2021/08/25	1	65.80	2	65.50	65.70	-1	5,051	-0.02%
2021/08/24	1	66.30	7	66.49	65.70	-6	5,050	-0.12%
2021/08/23	7	67.20	7	67.04	67.30	0	5,006	0.00%
2021/08/20	2	64.95	18	65.48	65.90	-16	4,871	-0.33%
2021/08/19	10	63.50	6	65.17	64.50	4	4,791	0.08%
2021/08/18	7	65.20	11	65.25	66.80	-4	4,610	-0.09%
2021/08/17	1	64.10	0	0.00	64.40	1	4,482	0.02%
2021/08/16	0	0.00	3	63.70	63.90	-3	4,440	-0.07%
2021/08/13	4	63.98	5.2	64.00	64.00	-1.2	4,433	-0.03%
2021/08/11	0	0.00	2	62.75	63.30	-2	4,404	-0.05%
2021/08/09	1	62.80	7	62.86	62.80	-6	4,608	-0.13%
2021/08/06	0.1	63.50	11.8	63.20	63.70	-11.8	4,665	-0.25%
2021/08/05	0	0.00	1	63.10	63.20	-1	4,772	-0.02%
2021/08/03	4	61.80	0	0.00	62.30	4	5,070	0.08%
2021/08/02	1	62.21	0	0.00	62.20	1	5,105	0.02%
2021/07/29	1.1	62.70	0	0.00	62.70	1.1	5,196	0.02%
2021/07/28	2	61.95	7	62.29	62.20	-5	5,306	-0.09%
2021/07/27	2.1	63.19	0	0.00	62.50	2.1	5,499	0.04%
2021/07/26	12	63.83	0	0.00	63.10	12	5,680	0.21%
2021/07/22	1	62.20	2	62.70	62.40	-1	5,708	-0.02%
2021/07/21	1.3	63.36	3	63.17	63.00	-1.7	5,794	-0.03%
2021/07/20	6	64.52	3	64.20	64.20	3	5,755	0.05%
2021/07/19	2.1	65.79	0	0.00	65.80	2.1	5,777	0.04%
2021/07/15	1.1	66.53	1	67.00	66.70	0.1	6,086	0.00%
2021/07/14	9	66.31	0	0.00	65.80	9	6,100	0.15%
2021/07/13	2	66.55	0	0.00	66.10	2	6,153	0.03%
2021/07/08	1.1	65.37	10	65.50	65.50	-8.9	6,399	-0.14%
2021/07/07	2	65.90	0	0.00	65.50	2	6,501	0.03%
2021/07/06	1	66.40	1	66.20	66.00	0	6,572	0.00%
2021/07/05	2	66.70	0	0.00	67.00	2	6,628	0.03%
2021/07/02	0.5	64.80	1	64.80	65.00	-0.5	6,607	-0.01%
2021/07/01	10.1	65.37	0	0.00	65.10	10.1	6,709	0.15%
2021/06/30	17	65.79	0	0.00	65.70	17	6,760	0.25%
2021/06/29	1	65.30	0	0.00	65.30	1	6,904	0.01%
2021/06/22	1	64.00	0	0.00	63.90	1	7,633	0.01%
2021/06/21	1	64.40	0	0.00	64.20	1	7,891	0.01%
2021/06/17	0	0.00	1	65.00	65.00	-1	9,076	-0.01%
2021/06/11	0	0.00	1	64.90	64.90	-1	10,415	-0.01%
2021/06/10	0	0.00	1	63.80	64.20	-1	10,545	-0.01%
2021/06/04	0	0.00	2	63.75	64.00	-2	11,419	-0.02%
2021/06/03	0	0.00	7	65.38	65.10	-7	11,503	-0.06%
2021/06/01	2	66.50	0	0.00	66.40	2	11,512	0.02%
2021/05/31	1	65.10	0	0.00	65.30	1	11,685	0.01%
2021/05/28	0	0.00	1	64.60	64.60	-1	11,746	-0.01%
2021/05/26	1	63.90	0	0.00	64.00	1	12,006	0.01%
2021/05/25	2	64.20	0	0.00	64.30	2	12,460	0.02%
2021/05/21	1	62.90	0	0.00	63.10	1	13,201	0.01%
2021/05/20	0	0.00	1	62.70	62.20	-1	13,440	-0.01%
2021/05/19	1	62.00	0	0.00	62.10	1	13,616	0.01%
2021/05/18	1	60.80	1	61.20	62.70	0	13,799	0.00%
2021/05/17	2	58.40	9	58.53	57.80	-7	13,988	-0.05%
2021/05/14	2	61.25	0.1	62.20	60.90	2	14,093	0.01%
2021/05/13	2	60.42	2.6	61.11	61.20	-0.5	14,457	0.00%
2021/05/12	1	59.20	4	59.80	59.80	-3	14,679	-0.02%
2021/05/11	7	61.91	0	0.00	62.00	7	15,153	0.05%
2021/05/10	2	65.70	2	65.35	65.40	0	15,223	0.00%
2021/05/07	2	65.70	1	65.90	66.20	1	15,477	0.01%
2021/05/06	0	0.00	1	64.40	64.40	-1	15,780	-0.01%
2021/05/05	1	65.00	12	64.93	63.60	-11	16,217	-0.07%
2021/05/04	10	64.63	7	63.11	64.20	3	16,250	0.02%
2021/05/03	5.1	67.08	0	0.00	66.70	5.1	16,320	0.03%
2021/04/28	1	69.60	3	69.93	69.70	-2	16,457	-0.01%
2021/04/27	2	70.70	4	70.68	70.70	-2	16,704	-0.01%
2021/04/26	3	69.73	0.1	69.90	69.60	3	16,916	0.02%
2021/04/23	0	0.00	1	69.50	69.60	-1	17,894	-0.01%
2021/04/22	7	69.84	2	69.85	69.30	5	19,364	0.03%
2021/04/21	1	70.90	2	71.30	70.80	-1	21,177	0.00%
2021/04/20	1	70.90	1	70.70	71.00	0	23,422	0.00%
2021/04/19	2	71.05	2.6	71.12	71.10	-0.6	24,127	0.00%
2021/04/16	2	71.95	2	71.70	71.70	0	24,288	0.00%
2021/04/15	64	70.91	63	70.03	70.80	1	24,357	0.00%
2021/04/14	10	71.48	6	70.48	71.10	4	24,344	0.02%
2021/04/13	2	72.55	22	72.62	72.10	-20	24,468	-0.08%
2021/04/12	28	72.17	5	72.18	72.10	23	24,572	0.09%
2021/04/09	5	72.00	0	0.00	72.00	5	24,711	0.02%
2021/04/08	15	72.33	5.1	72.27	72.30	9.9	24,687	0.04%
2021/04/07	1	72.60	5	72.80	73.10	-4	24,603	-0.02%
2021/04/06	1	72.50	5	72.14	72.10	-4	24,526	-0.02%
2021/04/01	1	71.90	10	71.91	71.90	-9	24,495	-0.04%
2021/03/31	24.2	73.02	15	72.84	72.60	9.2	24,416	0.04%
2021/03/30	1	74.10	6	74.27	74.80	-5	24,191	-0.02%
2021/03/29	11	74.55	2	74.15	74.10	9	24,121	0.04%
2021/03/26	0.2	73.80	15	73.85	73.80	-14.8	24,108	-0.06%
2021/03/25	14.2	74.63	14	74.41	74.10	0.2	24,013	0.00%
2021/03/24	4	75.55	12	75.55	75.40	-8	23,836	-0.03%
2021/03/23	63.1	77.72	59.2	78.10	76.10	3.9	23,564	0.02%
2021/03/22	17	72.86	23	73.26	74.00	-6	22,465	-0.03%
2021/03/19	18	73.33	5	73.34	73.00	13	22,308	0.06%
2021/03/18	10	74.94	45	75.00	74.80	-35	22,105	-0.16%
2021/03/17	147	74.80	129	74.75	73.40	18	21,765	0.08%	大買/大賣/
2021/03/16	2.1	72.65	3	72.67	72.50	-1	21,200	0.00%
2021/03/15	9	72.67	2	72.80	72.80	7	21,150	0.03%
2021/03/12	14.1	73.12	14.2	72.86	73.30	-0.1	21,192	0.00%
2021/03/11	8	71.05	2	70.85	71.30	6	21,120	0.03%
2021/03/10	2	69.90	0	0.00	69.60	2	20,960	0.01%
2021/03/09	46	68.11	43	68.00	69.00	3	20,933	0.01%
2021/03/08	6	69.55	0	0.00	69.00	6	20,785	0.03%
2021/03/05	1	70.11	5	70.04	70.00	-4	20,689	-0.02%
2021/03/04	2	70.55	0	0.00	70.50	2	20,660	0.01%
2021/03/03	0	0.00	4	69.90	70.80	-4	20,431	-0.02%
2021/03/02	23	70.29	24	70.59	69.30	-1	20,303	-0.01%
2021/02/26	6.2	70.27	6	70.10	70.00	0.2	20,163	0.00%
2021/02/25	21	72.14	16	71.36	71.30	5	19,931	0.03%
2021/02/24	22	72.15	31	71.78	70.60	-9	19,489	-0.05%
2021/02/23	0	69.20	3	69.23	69.70	-3	18,843	-0.02%
2021/02/22	2	69.95	3	69.80	69.70	-1	18,685	-0.01%
2021/02/19	11	69.24	1.2	69.25	69.40	9.9	18,424	0.05%
2021/02/18	45	70.29	41	70.68	70.20	4	18,213	0.02%
2021/02/17	9.1	69.99	5	69.64	69.90	4.1	17,982	0.02%
2021/02/05	2	70.45	1	70.50	70.40	1	17,708	0.01%
2021/02/04	189	70.60	180.2	70.51	70.40	8.8	17,457	0.05%	大買/大賣/
2021/02/03	67	72.98	50	72.66	72.50	17	17,039	0.10%
2021/02/02	73.2	74.91	67	75.75	73.60	6.2	16,672	0.04%
2021/02/01	4	72.98	2	73.85	74.90	2	15,953	0.01%
2021/01/29	9	75.73	1	76.70	74.80	8	15,757	0.05%
2021/01/28	10	76.64	5	76.44	77.20	5	15,459	0.03%
2021/01/27	12	77.32	12	77.76	78.20	0	15,072	0.00%
2021/01/26	2	74.50	2	75.90	74.40	0	14,563	0.00%
2021/01/25	3	77.00	14	76.36	75.30	-11	14,395	-0.08%
2021/01/22	0	0.00	9	75.16	75.60	-9	14,088	-0.06%
2021/01/21	0	0.00	5	73.50	72.50	-5	13,851	-0.04%
2021/01/20	27	73.67	1.5	74.94	72.10	25.5	13,646	0.19%
2021/01/19	8	76.25	1	76.10	76.00	7	13,299	0.05%
2021/01/18	66	76.58	77	76.14	77.30	-11	12,960	-0.08%
2021/01/15	41	76.61	47	76.61	75.60	-6	11,917	-0.05%
2021/01/14	334	75.58	336	75.84	76.90	-2	10,349	-0.02%	大買/大賣/
2021/01/13	77	70.48	44.1	71.07	72.80	32.9	8,308	0.40%
2021/01/12	1	67.70	0	0.00	67.70	1	5,923	0.02%
2021/01/11	0	0.00	2	61.60	61.60	-2	5,142	-0.04%
2021/01/08	1	55.20	0	0.00	56.00	1	4,890	0.02%
2021/01/07	0	0.00	4	55.30	55.60	-4	4,712	-0.08%
2021/01/06	0	0.00	6	57.30	55.70	-6	4,613	-0.13%
2021/01/05	7	55.87	8	56.29	56.10	-1	4,309	-0.02%
2021/01/04	1	55.60	6	54.82	55.60	-5	4,071	-0.12%
2020/12/31	1	53.50	2	54.00	53.40	-1	3,844	-0.03%
2020/12/30	0	0.00	1	53.10	53.60	-1	3,760	-0.03%
2020/12/29	1	53.30	1	53.50	53.40	0	3,724	0.00%
2020/12/28	0	0.00	1	54.50	54.00	-1	3,684	-0.03%
2020/12/25	0	0.00	2	53.80	53.70	-2	3,627	-0.06%
2020/12/24	2	53.05	2	52.70	52.70	0	3,521	0.00%
2020/12/23	2	52.20	1	52.20	52.10	1	3,454	0.03%
2020/12/22	2	52.20	11	52.10	52.00	-9	3,437	-0.26%
2020/12/21	0	0.00	1	51.50	52.20	-1	3,413	-0.03%
2020/12/17	1	52.60	3	52.93	52.60	-2	3,360	-0.06%
2020/12/16	3.1	52.50	0	0.00	52.90	3.1	3,354	0.09%
2020/12/15	1	52.70	0.1	52.50	52.00	0.9	3,341	0.03%
2020/12/14	0	0.00	0.1	53.30	52.70	-0.1	3,279	0.00%
2020/12/11	0	0.00	1	52.40	53.00	-1	3,205	-0.03%
2020/12/10	1	53.40	4	54.50	53.20	-3	3,128	-0.10%
2020/12/09	24	55.23	20	55.15	54.70	4	2,998	0.13%
2020/12/08	3	55.63	3	55.57	54.70	0	2,877	0.00%
2020/12/07	51	54.09	49	54.47	56.30	2	2,632	0.08%
2020/12/04	11	52.40	0	0.00	52.50	11	2,227	0.49%
2020/12/03	1	51.90	7	51.83	51.60	-6	2,175	-0.28%
2020/12/02	1	52.30	0	52.20	52.20	1	2,119	0.05%
2020/12/01	0	0.00	3	52.40	52.40	-3	2,123	-0.14%
2020/11/30	4	52.25	14	52.41	52.60	-10	2,111	-0.47%
2020/11/27	0	0.00	1	52.20	52.10	-1	2,002	-0.05%
2020/11/26	16	52.16	1.5	52.17	52.20	14.5	2,000	0.73%
2020/11/25	3	51.83	0	0.00	51.60	3	2,039	0.15%
2020/11/23	0	0.00	2	52.30	52.40	-2	2,003	-0.10%
2020/11/20	3	51.90	1	52.00	52.10	2	1,960	0.10%
2020/11/13	0	51.40	1	51.10	51.00	-1	1,988	-0.05%
2020/11/10	0	0.00	1	51.90	51.60	-1	1,934	-0.05%
2020/11/05	0	51.50	0	0.00	51.20	0	1,984	0.00%
2020/11/03	0	51.00	0	0.00	51.10	0	2,012	0.00%
2020/10/29	1	50.30	0	0.00	50.40	1	2,036	0.05%
2020/10/28	1	51.10	0	0.00	51.00	1	2,052	0.05%
2020/10/27	0	51.60	0	0.00	51.20	0	2,070	0.00%
2020/10/19	4	52.00	0	0.00	51.90	4	2,330	0.17%
2020/10/16	2	51.90	0	0.00	51.20	2	2,420	0.08%
2020/10/12	1	51.80	0	0.00	52.00	1	2,723	0.04%
2020/10/08	1	51.60	0	0.00	52.10	1	2,790	0.04%
2020/10/07	1	51.40	1	51.50	51.40	0	2,825	0.00%
2020/10/06	0	0.00	2	52.30	51.90	-2	2,864	-0.07%
2020/09/28	1	51.00	0	0.00	51.00	1	3,033	0.03%
2020/09/25	1	50.50	0	0.00	50.40	1	3,081	0.03%
2020/09/24	3	50.40	0	0.00	50.30	3	3,106	0.10%
2020/09/23	0	0.00	6	51.30	51.40	-6	3,069	-0.20%
2020/09/15	1	52.80	0	0.00	53.20	1	3,260	0.03%
2020/09/09	1	51.90	0	0.00	52.10	1	3,405	0.03%
2020/09/03	1	53.50	0	0.00	53.30	1	3,473	0.03%
2020/08/20	0	0.00	3	51.20	51.20	-3	3,581	-0.08%
2020/08/12	1	53.50	1	53.60	53.60	0	3,485	0.00%
2020/08/11	0	0.00	1	53.90	53.70	-1	3,501	-0.03%
2020/08/10	1	54.40	0	0.00	54.40	1	3,522	0.03%
2020/08/05	1	54.50	0	0.00	54.50	1	3,592	0.03%
2020/07/31	1	54.20	0	0.00	54.20	1	3,640	0.03%
2020/07/29	0	0.00	1	53.80	53.70	-1	3,676	-0.03%
2020/07/28	0	0.00	2	53.70	53.60	-2	3,734	-0.05%
2020/07/27	4	53.73	3	53.50	53.60	1	3,923	0.03%
2020/07/24	2	54.45	2	54.75	54.20	0	3,912	0.00%
2020/07/23	0	0.00	1	55.90	55.30	-1	3,881	-0.03%
2020/07/21	0	0.00	2	57.50	57.60	-2	3,757	-0.05%
2020/07/20	2	56.95	1.2	57.50	56.90	0.8	3,695	0.02%
2020/07/17	0	0.00	1	58.50	57.70	-1	3,632	-0.03%
2020/07/16	2	57.30	0	0.00	58.00	2	3,580	0.06%
2020/07/15	1	57.20	1	58.00	57.20	0	3,552	0.00%
2020/07/13	0	0.00	2	58.00	58.00	-2	3,522	-0.06%
2020/07/10	1	57.50	0	0.00	57.10	1	3,528	0.03%
2020/07/09	1	58.20	2	58.10	58.00	-1	3,536	-0.03%
2020/07/08	3	58.00	0	0.00	58.20	3	3,499	0.09%
2020/07/07	2	58.35	0	0.00	57.90	2	3,496	0.06%
2020/07/06	1	57.90	2	57.60	57.80	-1	3,540	-0.03%
2020/07/03	1	56.90	0	0.00	57.00	1	3,549	0.03%
2020/07/02	2	57.10	0	0.00	57.40	2	3,543	0.06%
2020/07/01	4	57.55	9	57.70	57.00	-5	3,542	-0.14%
2020/06/24	0	0.00	2	55.90	55.90	-2	3,392	-0.06%
2020/06/23	0	0.00	0.2	54.80	54.70	-0.2	3,334	0.00%
2020/06/12	3	53.57	0	0.00	53.80	3	3,523	0.09%
2020/06/09	0	0.00	10	55.50	55.40	-10	3,744	-0.27%
2020/06/08	3	55.50	3	55.60	55.80	0	3,846	0.00%
2020/06/05	0	0.00	3	55.67	55.50	-3	3,834	-0.08%
2020/06/03	1	55.00	2	55.10	55.20	-1	3,835	-0.03%
2020/05/28	6	53.70	0	0.00	53.70	6	3,791	0.16%
2020/05/26	0	0.00	6	54.53	54.00	-6	3,853	-0.16%
2020/05/22	1	53.60	1	53.60	53.60	0	3,860	0.00%
2020/05/15	1	54.30	0	0.00	54.80	1	3,815	0.03%
2020/05/14	0	0.00	1	55.70	55.50	-1	3,778	-0.03%
2020/05/13	0	0.00	1	56.70	56.80	-1	3,739	-0.03%
2020/05/12	4	56.45	0	0.00	56.50	4	3,743	0.11%
2020/05/06	0	0.00	1	55.60	55.50	-1	3,663	-0.03%
2020/05/05	1	56.10	2	55.90	55.90	-1	3,633	-0.03%
2020/04/30	24	57.76	2	57.70	57.60	22	3,581	0.61%
2020/04/29	3	54.80	1	55.00	54.90	2	3,414	0.06%
2020/04/28	0	0.00	2	54.70	54.60	-2	3,425	-0.06%
2020/04/27	1	54.70	1	54.60	54.60	0	3,521	0.00%
2020/04/23	2	53.35	10	53.90	53.80	-8	3,521	-0.23%
2020/04/22	2	52.30	0	0.00	53.10	2	3,514	0.06%
2020/04/21	11	52.67	2	53.80	52.40	9	3,505	0.26%
2020/04/20	0	0.00	1	54.10	54.40	-1	3,478	-0.03%
2020/04/17	3	54.70	0	0.00	54.50	3	3,472	0.09%
2020/04/16	2	54.05	0	0.00	54.00	2	3,419	0.06%
2020/04/15	1	54.50	2	54.40	54.50	-1	3,391	-0.03%
2020/04/14	1	54.20	0	0.00	54.30	1	3,367	0.03%
2020/04/13	1	53.90	0	0.00	53.50	1	3,353	0.03%
2020/04/08	1	52.80	0	0.00	53.40	1	3,239	0.03%
2020/04/01	1	49.50	0	0.00	49.00	1	3,164	0.03%
2020/03/31	2	49.30	0	0.00	49.50	2	3,161	0.06%
2020/03/19	1	47.45	0	0.00	46.20	1	3,172	0.03%
2020/03/18	0	0.00	3	50.30	50.00	-3	3,119	-0.10%
2020/03/17	1	50.50	0	0.00	51.00	1	3,177	0.03%
2020/03/13	2	50.70	0	0.00	53.30	2	3,082	0.06%
2020/03/12	6	55.05	0	0.00	55.20	6	2,982	0.20%
2020/03/11	3	58.40	0	0.00	58.10	3	2,899	0.10%
2020/03/06	2	59.00	0	0.00	58.50	2	2,863	0.07%
2020/03/03	5	59.50	0	0.00	59.20	5	2,843	0.18%
2020/02/26	12	59.34	0	0.00	59.60	12	2,863	0.42%
2020/02/21	5	60.50	0	0.00	60.50	5	2,895	0.17%
2020/02/20	1	60.50	0	0.00	60.70	1	2,941	0.03%
2020/02/13	0.5	61.30	0	0.00	61.30	0.5	3,058	0.02%
2020/02/10	1	60.00	0	0.00	60.40	1	3,125	0.03%
2020/02/07	21	61.00	0	0.00	61.40	21	3,186	0.66%
2020/02/04	0	0.00	1	60.70	61.00	-1	3,554	-0.03%
2020/01/30	3	60.13	1	61.20	59.80	2	3,507	0.06%
2020/01/20	1	66.20	0	0.00	65.90	1	3,396	0.03%
2020/01/15	0	0.00	3	65.50	65.40	-3	3,408	-0.09%
2020/01/14	1	65.50	0	0.00	65.60	1	3,430	0.03%
2020/01/10	0	0.00	2	64.95	64.90	-2	3,451	-0.06%
2020/01/07	1	65.00	0	0.00	65.00	1	3,466	0.03%
2020/01/06	1	65.50	0	0.00	65.30	1	3,461	0.03%
2019/12/27	0	0.00	0	67.00	67.00	0	3,513	0.00%
2019/12/26	0	0.00	4	66.90	67.00	-4	3,489	-0.11%
2019/12/25	1	67.20	0	0.00	67.50	1	3,498	0.03%
2019/12/19	1	68.80	0	0.00	68.60	1	3,560	0.03%
2019/12/17	0.9	68.70	0	0.00	68.80	0.9	3,610	0.02%
2019/12/13	1	68.90	0	0.00	68.80	1	3,596	0.03%
2019/12/11	1	68.80	0	0.00	68.80	1	3,452	0.03%
2019/12/09	1	67.90	0	0.00	67.90	1	3,437	0.03%
2019/12/02	0	0.00	14	66.30	66.80	-14	3,372	-0.42%
2019/11/27	1	68.20	0	0.00	68.10	1	3,354	0.03%
2019/11/21	1	67.10	0	0.00	67.20	1	3,261	0.03%
2019/11/19	1	67.10	0	0.00	67.20	1	3,257	0.03%
2019/11/07	0	0.00	1	67.20	66.70	-1	3,104	-0.03%
2019/10/30	0	0.00	1	65.70	65.50	-1	2,742	-0.04%
2019/10/29	40	65.70	40	65.40	65.40	0	2,737	0.00%
2019/10/28	0	0.00	1	64.80	64.90	-1	2,706	-0.04%
2019/10/22	4	66.10	4	65.80	65.70	0	2,779	0.00%
2019/10/18	1	65.20	0	0.00	65.10	1	2,783	0.04%
2019/10/14	0	0.00	10	63.70	63.90	-10	2,818	-0.35%
2019/09/23	0	0.00	2	65.80	65.90	-2	2,699	-0.07%
2019/09/20	2	65.80	0	0.00	65.60	2	2,699	0.07%
2019/09/17	1	63.60	0	0.00	63.80	1	2,479	0.04%
2019/09/12	0	0.00	0	64.00	64.30	0	2,507	0.00%
2019/09/11	0	0.00	1	63.50	63.60	-1	2,484	-0.04%
2019/08/26	0	0.00	8	63.00	62.70	-8	2,446	-0.33%
2019/08/16	1	62.30	0	0.00	62.80	1	2,439	0.04%
2019/08/12	0	0.00	1	61.80	61.90	-1	2,407	-0.04%
2019/08/06	1	61.00	1	60.50	60.80	0	2,402	0.00%
2019/07/19	0	0.00	1	67.00	67.00	-1	2,171	-0.05%
2019/07/18	1	66.70	0	0.00	66.80	1	2,149	0.05%
2019/07/12	2	66.10	0	0.00	66.10	2	2,251	0.09%
2019/07/11	1	66.00	0	0.00	65.90	1	2,258	0.04%
2019/07/10	2	63.90	0	0.00	64.20	2	2,213	0.09%
2019/07/08	2	64.40	0	0.00	64.40	2	2,352	0.09%
2019/07/05	0	0.00	2	64.60	64.60	-2	2,382	-0.08%
2019/07/03	1	63.80	0	0.00	64.10	1	2,500	0.04%
2019/07/02	1	64.00	0	0.00	64.10	1	2,604	0.04%
2019/06/21	2	64.00	0	0.00	64.20	2	2,957	0.07%
2019/06/11	0.3	62.00	0	0.00	61.90	0.3	3,037	0.01%
2019/05/07	0.5	69.00	0	0.00	69.40	0.5	3,141	0.02%
2019/05/06	0	0.00	1	68.40	67.30	-1	3,145	-0.03%
2019/05/03	0.2	69.60	3	69.80	70.00	-2.8	3,111	-0.09%
2019/04/22	0	0.00	2	69.70	69.50	-2	3,237	-0.06%
2019/04/19	0	0.00	1	70.10	70.00	-1	3,250	-0.03%
2019/04/18	1	73.20	1.3	70.90	71.10	-0.3	3,247	-0.01%
2019/04/16	1	70.70	1	70.60	71.20	0	3,099	0.00%
2019/04/12	3	68.27	0	0.00	68.50	3	2,972	0.10%
2019/04/10	0	0.00	1	68.00	67.30	-1	2,869	-0.03%
2019/04/03	0	64.90	2	64.90	65.00	-2	2,644	-0.08%
2019/04/01	1	64.40	0	0.00	63.80	1	2,515	0.04%
2019/03/22	1	62.60	0	0.00	62.60	1	2,252	0.04%
2019/03/21	0	0.00	3	63.50	63.60	-3	2,241	-0.13%
2019/03/20	0	0.00	3	63.10	63.10	-3	2,269	-0.13%
2019/03/13	0	0.00	1	61.50	61.70	-1	2,263	-0.04%
2019/03/08	6	61.18	0	0.00	61.00	6	2,343	0.26%
2019/02/27	0	0.00	1	62.80	63.10	-1	2,629	-0.04%
2019/02/26	2	63.90	1	64.30	62.60	1	2,632	0.04%
2019/02/22	0.1	62.30	2	62.20	62.30	-1.9	2,616	-0.07%
2019/02/13	1	60.50	0	0.00	61.20	1	2,788	0.04%
2019/02/11	2	59.90	0	0.00	59.50	2	2,750	0.07%
2019/01/21	0	0.00	1	59.10	59.20	-1	2,717	-0.04%
2019/01/11	1	58.50	0	0.00	58.30	1	2,732	0.04%
2019/01/10	2	58.50	0	0.00	58.30	2	2,715	0.07%
2018/12/27	0	0.00	1	60.60	60.30	-1	2,952	-0.03%
2018/12/03	0.1	63.30	0	0.00	63.30	0.1	3,000	0.00%
2018/11/22	2	61.20	2	61.50	61.20	0	2,728	0.00%
2018/11/12	1	65.50	0	0.00	64.20	1	2,577	0.04%
2018/11/01	0.1	66.20	0	0.00	66.00	0.1	2,627	0.00%
2018/10/26	0	0.00	1	64.60	64.00	-1	2,630	-0.04%
2018/10/01	0	0.00	14	75.21	75.20	-14	2,753	-0.51%
2018/09/18	1	73.90	0	0.00	73.30	1	2,763	0.04%
2018/09/14	1	74.70	0	0.00	74.70	1	2,778	0.04%
2018/09/11	1	74.50	0	0.00	74.90	1	2,780	0.04%
2018/09/10	1	74.00	0	0.00	73.50	1	2,801	0.04%
2018/09/07	0	0.00	2	75.00	75.10	-2	2,805	-0.07%
2018/09/05	2	78.40	0	0.00	77.00	2	2,752	0.07%
2018/09/04	1	78.30	0	0.00	78.20	1	2,742	0.04%
2018/09/03	0	0.00	5	78.10	77.90	-5	2,730	-0.18%
2018/08/31	5	78.00	0	0.00	78.00	5	2,746	0.18%
2018/08/22	0	0.00	1	77.50	77.70	-1	2,907	-0.03%
2018/08/16	0	0.00	1	74.90	75.40	-1	2,907	-0.03%
2018/08/13	5	77.08	0.1	75.80	75.80	4.9	2,874	0.17%
2018/08/07	2	77.80	0	0.00	77.40	2	2,934	0.07%
2018/08/06	1	77.20	0	0.00	77.70	1	2,953	0.03%
2018/08/02	1	76.80	0	0.00	76.50	1	2,963	0.03%
2018/07/27	0	0.00	10	76.20	75.60	-10	2,917	-0.34%
2018/07/25	1	75.80	1	76.20	75.80	0	2,889	0.00%
2018/07/24	11	79.05	0	0.00	80.00	11	2,837	0.39%
2018/07/23	1	78.70	1	78.40	78.80	0	2,711	0.00%
2018/07/16	13	75.50	21	75.50	75.50	-8	2,560	-0.31%
2018/07/04	1	72.90	1	73.30	73.20	0	2,677	0.00%
2018/06/25	0	0.00	1	72.90	72.80	-1	2,720	-0.04%
2018/06/19	2	74.55	2	75.05	74.70	0	2,717	0.00%
2018/06/14	1	76.10	0	0.00	75.40	1	2,675	0.04%
2018/06/08	1	77.50	0	0.00	77.20	1	2,814	0.04%
2018/05/31	1	74.10	2	74.10	73.80	-1	2,810	-0.04%
2018/05/28	0	0.00	0.8	75.90	75.70	-0.8	2,782	-0.03%
2018/05/18	0	0.00	1	73.80	73.40	-1	2,859	-0.03%
2018/05/15	1	75.60	0	0.00	75.20	1	2,918	0.03%
2018/05/08	0.1	76.00	0	0.00	75.80	0.1	3,151	0.00%
2018/04/24	0	0.00	1	73.30	72.80	-1	3,429	-0.03%
2018/03/28	10	78.00	0	0.00	78.40	10	3,356	0.30%
2018/03/27	1	78.30	0	0.00	78.40	1	3,370	0.03%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/22	0	0.00	0.5	79.40	79.30	-0.5	3,466	-0.01%
2018/03/19	1	79.20	1	79.30	79.30	0	3,476	0.00%
2018/03/16	0	0.00	1	79.20	79.10	-1	3,490	-0.03%
2018/03/09	2	80.00	0	0.00	79.70	2	3,486	0.06%
2018/03/02	0	0.00	2	78.80	78.90	-2	3,779	-0.05%
2018/03/01	1	80.00	0	0.00	79.70	1	3,870	0.03%
2018/02/27	1	80.00	0	0.00	79.40	1	3,917	0.03%
2018/02/21	0	0.00	1	79.60	80.30	-1	3,997	-0.03%
2018/02/08	1	79.80	0	0.00	79.20	1	4,135	0.02%
2018/02/06	1	79.50	3	79.50	78.70	-2	4,506	-0.04%
2018/02/05	5	82.54	5	82.80	82.90	0	4,409	0.00%
2018/01/29	1	84.50	0	0.00	84.50	1	4,613	0.02%
2018/01/26	1	85.60	0	0.00	85.60	1	4,648	0.02%
2018/01/25	0	0.00	0.2	86.50	86.70	-0.2	4,642	0.00%
2018/01/24	1	85.80	0	0.00	86.50	1	4,754	0.02%
2018/01/16	0	0.00	1	86.60	86.50	-1	5,143	-0.02%
2018/01/15	0	0.00	1	86.10	86.20	-1	5,168	-0.02%
2018/01/12	1	85.30	0	0.00	85.60	1	5,232	0.02%
2018/01/05	4	84.55	0	85.30	85.30	4	5,519	0.07%