鴻準 (2354)-華南永昌-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
62.0
漲跌
▲1.7
漲幅
+2.82%
成交量
45,640張
產業
上市其他電子類股
1002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－華南永昌-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

華南永昌-竹北券商分點個股進出
華南永昌-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
2024/04/24	6.2	61.89	16	62.20	62.00	-9.8	19,592	-0.05%
2024/04/23	19	57.56	2	60.65	60.30	17	18,907	0.09%
2024/04/22	1	56.40	0	0.00	57.00	1	18,438	0.01%
2024/04/19	14	55.26	0	0.00	55.80	14	18,278	0.08%
2024/04/18	10	55.95	0	0.00	56.50	10	18,105	0.06%
2024/04/17	7	55.49	81.8	55.63	55.60	-74.8	17,987	-0.42%
2024/04/16	10	55.70	2	55.20	55.00	8	17,836	0.04%
2024/04/12	12	58.93	0	0.00	58.50	12	17,434	0.07%
2024/04/11	10	59.80	11	59.18	59.10	-1	17,226	-0.01%
2024/04/10	110.8	62.91	4	61.40	61.20	106.8	16,729	0.64%	大買/鉅額交易
2024/04/09	41	63.72	22	63.48	63.00	19	16,351	0.12%
2024/04/08	22	63.08	13	63.24	63.50	9	15,980	0.06%
2024/04/03	18	63.45	13	63.77	64.00	5	15,670	0.03%
2024/04/02	12	64.03	93	63.87	64.90	-81	15,264	-0.53%
2024/04/01	22	64.26	22	64.91	63.80	0	14,706	0.00%
2024/03/29	169	63.62	245	63.26	63.00	-76	14,144	-0.54%	大買/大賣/
2024/03/28	158.1	66.19	81	66.27	65.10	77.1	13,289	0.58%	大買/
2024/03/27	14	60.94	19	61.74	63.60	-5	10,914	-0.05%
2024/03/26	12	58.69	9	58.08	57.90	3	9,790	0.03%
2024/03/25	1	59.00	6	59.15	58.70	-5	9,502	-0.05%
2024/03/22	95	59.90	8	59.63	59.00	87	9,239	0.94%
2024/03/21	5	58.58	78	58.62	59.10	-73	8,698	-0.84%
2024/03/20	17	59.21	12.4	58.22	58.20	4.6	8,078	0.06%
2024/03/19	99.4	55.48	15	55.10	58.10	84.4	6,912	1.22%
2024/03/18	0	0.00	1	54.50	55.40	-1	6,431	-0.02%
2024/03/15	12	56.82	5	56.28	55.60	7	6,066	0.12%
2024/03/14	30	54.25	176	58.21	53.70	-146	4,982	-2.93%	大賣/鉅額交易
2024/03/13	3	59.23	206	60.36	58.90	-203	4,239	-4.79%	大賣/鉅額交易
2024/03/12	6	51.50	25.1	54.85	55.30	-19.1	2,479	-0.77%
2024/03/11	1.1	49.68	2	50.20	50.30	-0.9	2,126	-0.04%
2024/03/08	0	0.00	3	49.27	49.20	-3	2,072	-0.14%
2024/03/07	2	50.10	2	49.60	50.10	0	2,041	0.00%
2024/03/06	0	50.00	0	0.00	49.80	0	2,002	0.00%
2024/03/04	0.6	49.99	0	0.00	50.00	0.6	1,969	0.03%
2024/02/29	0	0.00	1	49.80	49.70	-1	1,952	-0.05%
2024/02/21	0.1	50.17	0	0.00	50.10	0.1	1,946	0.00%
2024/02/19	0	0.00	3	50.00	50.30	-3	1,984	-0.15%
2024/02/16	0	49.60	0	0.00	49.40	0	2,021	0.00%
2024/01/31	5	50.10	5	50.50	50.50	0	2,013	0.00%
2024/01/24	0	50.60	0	0.00	50.40	0	2,075	0.00%
2024/01/22	0	0.00	3	50.40	50.20	-3	2,179	-0.14%
2024/01/18	3	49.60	0	0.00	49.60	3	2,193	0.14%
2024/01/16	0.2	50.78	0	0.00	50.80	0.2	2,151	0.01%
2024/01/10	4	51.00	0	0.00	51.20	4	2,301	0.17%
2024/01/03	2	52.20	0	0.00	52.10	2	2,429	0.08%
2024/01/02	2	52.70	1	53.10	52.80	1	2,540	0.04%
2023/12/29	4	52.80	0	0.00	53.10	4	2,580	0.16%
2023/12/26	0.2	52.20	0	0.00	52.20	0.2	2,665	0.01%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/15	8	52.10	0	0.00	52.00	8	3,417	0.23%
2023/12/12	5	51.44	0	0.00	51.30	5	4,373	0.11%
2023/12/11	1	51.20	0	0.00	51.30	1	4,414	0.02%
2023/12/07	0	0.00	9	51.60	51.50	-9	4,462	-0.20%
2023/12/06	24	52.03	15	52.60	52.00	9	4,460	0.20%
2023/12/05	11	53.13	0	0.00	53.10	11	4,399	0.25%
2023/12/04	1	53.30	6	53.45	53.20	-5	4,412	-0.11%
2023/12/01	6	53.05	0	0.00	53.20	6	4,468	0.13%
2023/11/30	5	53.20	0	0.00	53.30	5	4,461	0.11%
2023/11/28	0	0.00	5	53.50	53.40	-5	4,543	-0.11%
2023/11/27	5	52.90	5	53.74	53.00	0	4,565	0.00%
2023/11/24	0	0.00	4	53.40	53.30	-4	4,557	-0.09%
2023/11/22	3	53.10	0	0.00	53.30	3	4,559	0.07%
2023/11/20	1	52.90	0	0.00	53.00	1	4,545	0.02%
2023/11/17	0	0.00	12	53.21	53.20	-12	4,530	-0.26%
2023/11/16	8	52.56	0	0.00	52.80	8	4,508	0.18%
2023/11/15	2	53.30	8	53.08	52.90	-6	4,492	-0.13%
2023/11/13	3	52.37	0	0.00	52.30	3	4,457	0.07%
2023/11/06	6	52.13	5	52.40	52.50	1	4,527	0.02%
2023/11/01	15	52.12	8	52.50	52.20	7	4,596	0.15%
2023/10/31	2	52.45	0	0.00	52.40	2	4,583	0.04%
2023/10/30	6	52.30	5	52.70	51.80	1	4,597	0.02%
2023/10/26	11	52.43	0	0.00	52.30	11	4,608	0.24%
2023/10/24	3	52.60	3	53.10	53.10	0	4,689	0.00%
2023/10/23	8	53.35	27	53.17	53.50	-19	4,929	-0.39%
2023/10/20	5	54.50	5	54.80	54.70	0	5,472	0.00%
2023/10/19	5	55.26	0	0.00	55.10	5	5,484	0.09%
2023/10/18	10	55.77	0	0.00	55.50	10	5,484	0.18%
2023/10/17	4	56.50	4	57.10	56.40	0	5,440	0.00%
2023/10/16	15	56.50	2	56.40	56.60	13	5,478	0.24%
2023/10/13	23	57.24	0	0.00	57.20	23	5,601	0.41%
2023/10/12	0	0.00	6	57.82	58.00	-6	5,683	-0.11%
2023/10/11	0	0.00	6	57.15	57.40	-6	5,704	-0.11%
2023/10/06	62	56.76	11	56.81	56.50	51	5,731	0.89%
2023/10/05	1	57.40	38	58.03	58.20	-37	5,621	-0.66%
2023/10/04	10	56.50	10	56.90	57.10	0	5,578	0.00%
2023/10/03	15	57.75	0	0.00	57.40	15	5,552	0.27%
2023/10/02	43	57.22	22	57.64	57.60	21	5,518	0.38%
2023/09/28	2	56.00	32	57.45	57.70	-30	5,487	-0.55%
2023/09/27	14	55.82	8	55.89	55.90	6	5,446	0.11%
2023/09/26	3	56.60	0	0.00	56.30	3	5,403	0.06%
2023/09/25	5	57.16	25	57.36	57.60	-20	5,400	-0.37%
2023/09/22	21	57.62	14	58.06	57.50	7	5,379	0.13%
2023/09/21	54	58.94	55	57.85	58.00	-1	5,321	-0.02%
2023/09/20	170	59.18	95	59.60	58.90	75	5,188	1.45%	大買/
2023/09/19	19	60.93	52	60.17	60.70	-33	4,915	-0.67%
2023/09/18	58	58.00	0	0.00	57.10	58	4,282	1.35%
2023/09/15	37	57.28	75	58.44	59.00	-38	4,137	-0.92%
2023/09/14	0	0.00	2	57.30	57.50	-2	3,996	-0.05%
2023/09/13	20	56.63	0	0.00	56.50	20	3,967	0.50%
2023/09/12	0	0.00	10	56.97	57.30	-10	4,003	-0.25%
2023/09/11	4	56.30	0	0.00	56.20	4	3,998	0.10%
2023/09/07	35	56.73	4	56.50	56.50	31	4,094	0.76%
2023/09/06	0	0.00	10	57.12	57.10	-10	4,090	-0.24%
2023/09/04	6	56.23	6	56.20	55.90	0	4,034	0.00%
2023/08/31	0	0.00	6	55.85	55.70	-6	3,965	-0.15%
2023/08/30	0	0.00	7	55.29	55.30	-7	3,950	-0.18%
2023/08/29	0	54.70	0.5	54.66	54.80	-0.4	4,001	-0.01%
2023/08/25	8	54.95	1	55.30	54.80	7	4,107	0.17%
2023/08/24	1.3	55.10	10	55.97	55.50	-8.7	4,130	-0.21%
2023/08/23	3	54.10	6	54.70	54.80	-3	4,121	-0.07%
2023/08/22	0.2	53.90	0	0.00	54.30	0.2	4,121	0.00%
2023/08/21	3	54.90	0	0.00	54.30	3	4,116	0.07%
2023/08/18	2	54.70	0	0.00	55.00	2	4,112	0.05%
2023/08/17	13	54.20	13	54.70	54.90	0	4,100	0.00%
2023/08/16	6	54.77	5	54.94	54.80	1	4,072	0.02%
2023/08/15	2	55.30	0	0.00	55.50	2	4,056	0.05%
2023/08/14	14	55.19	12	55.56	55.70	2	4,055	0.05%
2023/08/11	4	55.85	2	56.20	56.10	2	4,036	0.05%
2023/08/10	15	56.36	2	57.30	56.20	13	4,024	0.32%
2023/08/09	0	0.00	5	57.12	56.90	-5	3,989	-0.13%
2023/08/08	0	0.00	8	56.93	56.60	-8	3,967	-0.20%
2023/08/07	0	0.00	14	56.63	56.20	-14	3,944	-0.36%
2023/08/04	3	54.60	3	54.90	54.80	0	3,912	0.00%
2023/08/02	9	54.90	4	54.50	54.50	5	3,906	0.13%
2023/08/01	1	55.90	0	0.00	55.70	1	3,843	0.03%
2023/07/31	22	56.16	6	55.90	55.70	16	3,826	0.42%
2023/07/28	20	56.21	0	0.00	56.30	20	3,781	0.53%
2023/07/27	16	56.97	1	57.00	56.90	15	3,731	0.40%
2023/07/26	47	57.93	23	58.62	57.00	24	3,664	0.65%
2023/07/25	1.1	58.14	47	59.62	59.50	-45.9	3,399	-1.35%
2023/07/24	6	54.03	8	54.60	55.00	-2	2,796	-0.07%
2023/07/21	8	54.28	3	54.60	54.30	5	2,766	0.18%
2023/07/20	17	55.38	4	55.78	55.20	13	2,750	0.47%
2023/07/19	23	56.44	2	55.90	55.90	21	2,738	0.77%
2023/07/18	0	0.00	1	57.80	57.40	-1	2,693	-0.04%
2023/07/17	1	57.20	9	57.00	57.20	-8	2,560	-0.31%
2023/07/14	0	0.00	9	56.00	56.20	-9	2,497	-0.36%
2023/07/13	0	0.00	20	55.28	54.90	-20	2,433	-0.82%
2023/07/12	0	0.00	3	54.10	54.00	-3	2,351	-0.13%
2023/07/11	0	0.00	6	53.65	53.60	-6	2,347	-0.26%
2023/07/10	5	53.04	1	53.00	52.90	4	2,354	0.17%
2023/07/07	8	52.40	9	52.90	52.90	-1	2,353	-0.04%
2023/07/06	3	53.10	0	0.00	53.00	3	2,335	0.13%
2023/07/05	15	54.02	0	0.00	53.70	15	2,299	0.65%
2023/07/04	3	54.70	0	0.00	54.70	3	2,283	0.13%
2023/07/03	14	55.99	3	56.40	56.00	11	2,320	0.47%
2023/06/29	24	55.93	0	0.00	55.80	24	2,348	1.02%
2023/06/28	5	56.00	0	0.00	56.00	5	2,437	0.21%
2023/06/27	15	56.33	2	56.60	55.80	13	2,426	0.54%
2023/06/26	15	57.55	2	58.30	57.60	13	2,398	0.54%
2023/06/21	5	55.90	0	0.00	55.60	5	2,314	0.22%
2023/06/19	5	56.10	5	56.50	56.50	0	2,318	0.00%
2023/06/16	0	0.00	0	56.70	56.00	0	2,301	0.00%
2023/06/15	9	56.30	9.9	57.06	56.50	-0.9	2,246	-0.04%
2023/06/14	12	56.60	22	57.10	56.50	-10	2,238	-0.45%
2023/06/13	0	0.00	5.2	55.99	55.80	-5.2	2,150	-0.24%
2023/06/12	0.9	55.00	11	55.50	55.40	-10.1	2,109	-0.48%
2023/06/08	3	54.80	3	55.20	55.00	0	2,106	0.00%
2023/06/07	15	55.37	0	0.00	55.30	15	2,153	0.70%
2023/06/06	11	55.40	31	55.82	55.70	-20	2,168	-0.92%
2023/06/05	34	55.60	11.2	55.90	55.80	22.8	2,223	1.03%
2023/06/02	3	55.60	4	55.93	55.90	-1	2,258	-0.04%
2023/06/01	0	0.00	16	55.45	55.80	-16	2,232	-0.72%
2023/05/31	22	54.41	0	0.00	54.30	22	2,170	1.01%
2023/05/30	0	0.00	15	54.67	54.50	-15	2,127	-0.70%
2023/05/29	5	53.80	16	53.94	54.20	-11	2,119	-0.52%
2023/05/26	14	53.29	0	53.50	53.20	14	2,140	0.65%
2023/05/25	5	53.60	0	0.00	53.60	5	2,188	0.23%
2023/05/18	0	0.00	5	53.90	53.70	-5	2,293	-0.22%
2023/05/16	1	52.90	0	0.00	52.80	1	2,332	0.04%
2023/05/12	8	51.98	5	52.30	52.20	3	2,409	0.12%
2023/05/11	4	52.45	3	52.80	52.40	1	2,424	0.04%
2023/05/10	28	53.19	0	0.00	53.10	28	2,455	1.14%
2023/05/09	5	53.40	10	53.80	53.80	-5	2,476	-0.20%
2023/05/08	27	53.36	0	0.00	53.50	27	2,534	1.07%
2023/05/05	11	53.42	5	53.70	53.80	6	2,636	0.23%
2023/05/04	0	0.00	2	53.80	53.80	-2	2,831	-0.07%
2023/05/03	0	0.00	12	53.84	53.80	-12	2,903	-0.41%
2023/05/02	5	53.60	0	0.00	53.80	5	3,026	0.17%
2023/04/28	0	0.00	5	54.00	53.90	-5	3,285	-0.15%
2023/04/25	15	53.03	0	0.00	52.60	15	3,295	0.46%
2023/04/24	5	53.30	5	53.80	53.40	0	3,305	0.00%
2023/04/21	15	54.13	0	0.00	53.80	15	3,344	0.45%
2023/04/20	42	54.55	5	54.90	54.40	37	3,354	1.10%
2023/04/19	0	0.00	1	56.20	55.00	-1	3,398	-0.03%
2023/04/14	0	0.00	6	55.30	54.80	-6	3,409	-0.18%
2023/04/11	0	0.00	7	55.54	55.70	-7	3,462	-0.20%
2023/03/29	0	54.90	15	54.80	55.50	-15	3,342	-0.45%
2023/03/28	0.1	53.76	0	0.00	53.50	0.1	3,252	0.00%
2023/03/27	15	54.20	0.2	54.70	54.00	14.8	3,260	0.45%
2023/03/24	0.1	54.30	15	54.90	54.70	-14.9	3,272	-0.46%
2023/03/23	0	0.00	1	53.90	53.90	-1	3,251	-0.03%
2023/03/22	0	53.50	0	0.00	53.30	0	3,255	0.00%
2023/03/21	0.1	52.90	0	0.00	53.30	0.1	3,332	0.00%
2023/03/20	0	52.20	0	0.00	53.00	0	3,328	0.00%
2023/03/15	2	52.85	0	0.00	52.70	2	3,343	0.06%
2023/03/13	15	53.00	3	53.20	53.60	12	3,484	0.34%
2023/03/09	1	54.80	0.6	55.15	54.90	0.4	3,665	0.01%
2023/03/08	3	55.03	0	0.00	55.20	3	3,746	0.08%
2023/03/06	0.6	55.50	0	0.00	55.90	0.6	3,654	0.02%
2023/03/03	0	0.00	1	55.30	55.20	-1	3,635	-0.03%
2023/02/24	1	55.90	0	0.00	55.50	1	3,620	0.03%
2023/02/23	0	0.00	2	56.20	56.00	-2	3,592	-0.06%
2023/02/22	1	55.10	0	0.00	55.20	1	3,564	0.03%
2023/02/21	1	55.60	1	55.60	55.70	0	3,561	0.00%
2023/02/17	1	55.40	0	0.00	55.30	1	3,625	0.03%
2023/02/15	0	0.00	20	54.70	54.50	-20	3,743	-0.53%
2023/02/10	20	55.05	0	0.00	54.60	20	3,788	0.53%
2023/02/08	0	0.00	4	56.10	55.80	-4	3,710	-0.11%
2023/02/06	0	0.00	3	56.57	56.50	-3	3,643	-0.08%
2023/02/03	1	56.50	0	0.00	56.30	1	3,593	0.03%
2023/02/02	8	56.36	0	0.00	56.40	8	3,504	0.23%
2023/02/01	2	55.00	1.1	55.00	55.00	0.9	3,320	0.03%
2023/01/30	0	0.00	17	54.59	55.40	-17	3,155	-0.54%
2023/01/13	2	52.65	0.4	52.73	52.60	1.6	2,934	0.06%
2023/01/12	16	53.24	16	53.92	52.70	0	2,949	0.00%
2023/01/11	0	0.00	1	53.70	53.80	-1	2,937	-0.03%
2023/01/10	0.4	53.00	4	53.40	53.40	-3.6	2,918	-0.12%
2023/01/09	0	0.00	1	53.20	53.20	-1	2,923	-0.03%
2023/01/06	0	0.00	4	52.30	52.40	-4	2,890	-0.14%
2023/01/05	0	0.00	2	51.70	51.00	-2	2,871	-0.07%
2023/01/04	0	0.00	1	51.40	51.40	-1	2,869	-0.03%
2023/01/03	3	50.53	0	0.00	51.30	3	2,882	0.10%
2022/12/30	0	0.00	1	51.60	51.90	-1	2,868	-0.03%
2022/12/29	2	51.50	0	0.00	51.00	2	2,841	0.07%
2022/12/19	1	52.30	0	0.00	51.90	1	2,840	0.04%
2022/12/16	3	52.77	0	0.00	52.60	3	2,839	0.11%
2022/12/13	18	53.54	16	53.44	53.70	2	2,770	0.07%
2022/12/06	11	53.65	10	54.00	53.20	1	2,685	0.04%
2022/12/05	15	54.10	15	54.80	54.20	0	2,636	0.00%
2022/12/02	15	54.10	69	54.17	54.00	-54	2,540	-2.13%
2022/12/01	0	0.00	3	52.00	51.90	-3	2,378	-0.13%
2022/11/25	0.2	49.90	0	0.00	49.95	0.2	2,287	0.01%
2022/11/24	3	49.83	0	0.00	49.85	3	2,284	0.13%
2022/11/23	0	0.00	0.5	49.90	49.75	-0.5	2,299	-0.02%
2022/11/22	0.5	49.70	0	0.00	50.00	0.5	2,324	0.02%
2022/11/21	0	0.00	2	49.55	49.55	-2	2,355	-0.08%
2022/11/17	2	50.00	7	50.13	49.90	-5	2,354	-0.21%
2022/11/16	0	0.00	0.4	49.85	50.10	-0.4	2,340	-0.02%
2022/11/15	0.4	49.25	1	49.65	49.60	-0.6	2,273	-0.03%
2022/11/14	2	49.50	45	49.40	49.50	-43	2,234	-1.92%
2022/11/11	45	48.60	4	48.65	48.85	41	2,177	1.88%
2022/11/10	4	47.74	0	0.00	47.55	4	2,115	0.19%
2022/11/09	1	48.45	6	48.33	48.20	-5	2,098	-0.24%
2022/11/08	0	0.00	3	46.88	46.85	-3	2,079	-0.14%
2022/11/07	2	46.15	0	0.00	46.30	2	2,114	0.09%
2022/10/26	1	45.60	0	0.00	45.50	1	2,227	0.04%
2022/10/13	0	0.00	2	45.40	45.25	-2	2,296	-0.09%
2022/10/12	2	46.05	0	0.00	46.15	2	2,271	0.09%
2022/10/07	0	0.00	63	47.05	47.40	-63	2,296	-2.74%
2022/10/04	0	0.00	6	46.10	46.05	-6	2,371	-0.25%
2022/09/29	89	45.62	0	0.00	45.95	89	2,429	3.66%
2022/09/28	1	45.40	0	0.00	45.15	1	2,452	0.04%
2022/09/26	1	45.70	0	0.00	45.80	1	2,514	0.04%
2022/09/23	1	46.75	0	0.00	46.75	1	2,600	0.04%
2022/09/22	1	46.70	1	47.30	47.20	0	2,734	0.00%
2022/09/19	5	48.10	0	0.00	48.00	5	2,802	0.18%
2022/09/16	1	48.35	0	0.00	48.00	1	2,831	0.04%
2022/09/15	0	0.00	2	48.90	48.90	-2	2,827	-0.07%
2022/09/14	1	48.85	0	0.00	48.85	1	2,866	0.04%
2022/09/12	0	0.00	1	49.10	49.00	-1	3,011	-0.03%
2022/09/06	2	48.33	0	0.00	48.15	2	3,297	0.06%
2022/09/05	5	50.20	5	50.50	50.10	0	3,312	0.00%
2022/09/01	1	50.10	0	0.00	50.20	1	3,454	0.03%
2022/08/26	10	51.30	14	51.01	51.60	-4	3,781	-0.11%
2022/08/25	15	50.67	0	0.00	50.70	15	4,102	0.37%
2022/08/24	0	0.00	2	50.50	50.30	-2	4,467	-0.04%
2022/08/12	13	50.80	4	51.10	51.10	9	6,721	0.13%
2022/08/10	0	0.00	1	49.95	49.80	-1	6,770	-0.01%
2022/08/09	4	48.60	0	0.00	49.10	4	6,837	0.06%
2022/08/08	0	0.00	4	48.80	48.60	-4	6,957	-0.06%
2022/08/05	0	0.00	2	48.75	48.85	-2	7,083	-0.03%
2022/08/04	1	47.85	0	0.00	47.95	1	7,101	0.01%
2022/08/02	1	48.30	0	0.00	48.30	1	7,144	0.01%
2022/07/29	1	49.35	0	0.00	49.25	1	7,144	0.01%
2022/07/28	0	0.00	66	49.30	49.30	-66	7,157	-0.92%
2022/07/27	65	49.10	0	0.00	49.00	65	7,182	0.90%
2022/07/22	0	0.00	2	49.15	49.20	-2	7,219	-0.03%
2022/07/21	2	48.20	0	0.00	48.75	2	7,194	0.03%
2022/07/20	1	47.90	2	47.60	47.50	-1	7,182	-0.01%
2022/07/18	0	0.00	0.2	47.25	47.00	-0.2	7,226	0.00%
2022/07/13	1	47.30	1	47.10	47.05	0	7,246	0.00%
2022/07/08	13	46.68	0	0.00	46.05	13	7,190	0.18%
2022/07/06	3	45.93	1	45.25	45.10	2	7,162	0.03%
2022/07/04	1	46.35	1	45.70	45.70	0	7,133	0.00%
2022/07/01	3	47.73	0	0.00	47.00	3	7,121	0.04%
2022/06/30	5	49.98	5	50.30	49.30	0	7,040	0.00%
2022/06/29	7	52.29	7	52.56	52.20	0	6,921	0.00%
2022/06/23	5	52.60	0	0.00	52.50	5	6,879	0.07%
2022/06/21	2	54.60	12	54.38	54.60	-10	6,830	-0.15%
2022/06/20	11	53.87	0	0.00	52.90	11	6,795	0.16%
2022/06/17	12	54.41	10	54.96	55.50	2	6,680	0.03%
2022/06/16	2	56.25	2	56.65	55.20	0	6,524	0.00%
2022/06/15	12	56.83	12	56.62	56.20	0	6,514	0.00%
2022/06/14	0	0.00	7	56.14	56.40	-7	6,485	-0.11%
2022/06/13	7	55.67	3	55.43	55.50	4	6,436	0.06%
2022/06/10	1	56.50	2	56.50	56.40	-1	6,353	-0.02%
2022/06/09	2	56.50	1	56.50	56.40	1	6,310	0.02%
2022/06/08	0	0.00	3	56.40	56.40	-3	6,213	-0.05%
2022/06/06	4	56.38	4	56.18	56.30	0	6,090	0.00%
2022/06/02	22	56.40	20	56.71	56.50	2	5,993	0.03%
2022/06/01	48	54.89	46	55.37	56.00	2	5,706	0.04%
2022/05/31	7	54.63	5	55.40	54.60	2	5,360	0.04%
2022/05/27	1	54.50	0	0.00	54.60	1	3,693	0.03%
2022/05/25	2	54.45	0	0.00	54.40	2	3,678	0.05%
2022/05/23	1	54.00	0	0.00	53.80	1	3,696	0.03%
2022/05/17	7	54.83	0	0.00	54.90	7	3,578	0.20%
2022/05/16	10	57.35	2	57.50	55.90	8	3,497	0.23%
2022/05/13	25	58.72	10	58.75	58.50	15	3,385	0.44%
2022/05/12	0	0.00	5	61.50	61.00	-5	3,285	-0.15%
2022/05/05	0	0.00	1	61.40	61.30	-1	3,468	-0.03%
2022/05/04	0	0.00	1	60.90	60.80	-1	3,484	-0.03%
2022/04/29	5	58.60	5	59.00	59.00	0	3,495	0.00%
2022/04/28	5	58.30	5.2	58.88	59.00	-0.2	3,522	-0.01%
2022/04/27	1	57.80	1	58.40	58.50	0	3,536	0.00%
2022/04/25	1	59.50	0	0.00	59.50	1	3,530	0.03%
2022/04/22	1	59.70	2	60.40	60.60	-1	3,496	-0.03%
2022/04/21	0	0.00	8	61.00	60.70	-8	3,469	-0.23%
2022/04/19	8	60.40	0	0.00	60.10	8	3,474	0.23%
2022/04/18	0	0.00	1	60.70	60.60	-1	3,473	-0.03%
2022/04/15	5	60.50	0	0.00	60.60	5	3,480	0.14%
2022/04/14	0	0.00	5	61.10	61.10	-5	3,541	-0.14%
2022/04/12	5	60.40	0	0.00	60.20	5	3,788	0.13%
2022/04/11	1	60.20	0	0.00	60.20	1	3,787	0.03%
2022/04/06	1	61.70	0	0.00	61.80	1	3,737	0.03%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	2	63.05	0	0.00	62.80	2	3,688	0.05%
2022/03/30	1	62.70	0	0.00	62.60	1	3,663	0.03%
2022/03/29	1	62.80	0	0.00	62.70	1	3,649	0.03%
2022/03/28	0	0.00	1	62.60	63.20	-1	3,650	-0.03%
2022/03/23	0	0.00	0.9	62.80	62.70	-0.9	3,669	-0.02%
2022/03/17	0.9	62.40	0	0.00	62.90	0.9	3,647	0.02%
2022/03/11	1	62.30	0	0.00	62.40	1	3,733	0.03%
2022/03/08	1	61.80	1	62.20	61.90	0	3,808	0.00%
2022/03/07	4	62.28	4	62.78	62.60	0	3,803	0.00%
2022/03/04	0	0.00	1	63.70	63.70	-1	3,830	-0.03%
2022/03/01	2	64.85	3	65.00	64.80	-1	3,908	-0.03%
2022/02/25	2	63.80	4	63.60	63.80	-2	3,836	-0.05%
2022/02/24	5	64.50	13	64.34	63.70	-8	3,779	-0.21%
2022/02/23	0.1	64.60	0	0.00	64.60	0.1	3,696	0.00%
2022/02/22	6	63.20	5	63.50	63.90	1	3,637	0.03%
2022/02/21	1	64.00	0	0.00	64.00	1	3,645	0.03%
2022/02/16	0	0.00	3	62.60	62.90	-3	3,852	-0.08%
2022/02/15	2	61.90	10	62.35	62.00	-8	3,898	-0.21%
2022/02/14	3	62.00	3	62.40	62.30	0	4,021	0.00%
2022/02/11	1	62.80	0	0.00	63.30	1	4,071	0.02%
2022/02/10	0	0.00	5	63.30	63.60	-5	4,106	-0.12%
2022/02/09	0	0.00	3	61.50	61.40	-3	4,034	-0.07%
2022/01/26	6	60.30	0	0.00	60.00	6	4,219	0.14%
2022/01/25	5	60.60	0	0.00	60.40	5	4,375	0.11%
2022/01/24	5	61.80	0	0.00	61.50	5	4,369	0.11%
2022/01/19	5	62.00	0	0.00	62.00	5	4,484	0.11%
2022/01/12	0	0.00	1	62.70	63.30	-1	4,944	-0.02%
2022/01/07	1	64.50	0	0.00	64.20	1	5,567	0.02%
2022/01/06	0	0.00	1	65.70	65.70	-1	5,601	-0.02%
2022/01/05	0	0.00	5	66.38	66.20	-5	5,650	-0.09%
2021/12/29	0	0.00	2	65.00	64.90	-2	6,247	-0.03%
2021/12/27	0	0.00	2	65.00	65.00	-2	7,234	-0.03%
2021/12/23	0	0.00	3	64.70	64.60	-3	7,932	-0.04%
2021/12/21	0	0.00	3	64.00	64.10	-3	8,253	-0.04%
2021/12/20	3	63.60	0	0.00	63.60	3	8,387	0.04%
2021/12/15	1	63.90	0	0.00	63.90	1	9,158	0.01%
2021/12/13	0	0.00	1	65.40	64.80	-1	9,340	-0.01%
2021/12/08	1	64.50	4	64.45	64.30	-3	9,529	-0.03%
2021/12/07	0	0.00	2	64.30	64.30	-2	9,514	-0.02%
2021/12/03	1	64.50	0	0.00	64.40	1	9,490	0.01%
2021/12/02	1	64.50	0	0.00	64.30	1	9,489	0.01%
2021/12/01	5	64.68	3	64.80	64.90	2	9,490	0.02%
2021/11/29	1	65.20	1	64.80	65.00	0	9,497	0.00%
2021/11/26	2	65.35	1	65.60	65.10	1	9,469	0.01%
2021/11/25	0	0.00	4	66.60	66.60	-4	9,412	-0.04%
2021/11/24	0	0.00	1	67.10	67.10	-1	9,427	-0.01%
2021/11/23	4	66.58	0	0.00	66.60	4	9,460	0.04%
2021/11/22	2	67.15	2	67.10	67.10	0	9,442	0.00%
2021/11/19	1	66.90	0	0.00	66.70	1	9,486	0.01%
2021/11/18	8	67.00	1	66.80	67.10	7	9,548	0.07%
2021/11/17	4	67.03	0	0.00	66.90	4	9,682	0.04%
2021/11/16	6	67.20	0.1	68.00	67.30	6	9,779	0.06%
2021/11/15	3	68.30	2	68.40	68.00	1	9,836	0.01%
2021/11/12	0	0.00	3	69.20	68.90	-3	9,928	-0.03%
2021/11/11	11.1	70.16	3	69.50	69.30	8.1	9,930	0.08%
2021/11/10	0	0.00	10	69.80	70.20	-10	9,851	-0.10%
2021/11/08	1	69.50	0	0.00	69.60	1	9,847	0.01%
2021/11/05	0	0.00	1	69.60	70.00	-1	9,845	-0.01%
2021/11/04	3	70.33	0	0.00	70.00	3	9,782	0.03%
2021/11/03	0	0.00	8	69.80	69.80	-8	9,643	-0.08%
2021/11/02	10	69.80	16	69.88	69.10	-6	9,609	-0.06%
2021/11/01	1	68.60	0	0.00	68.60	1	9,474	0.01%
2021/10/29	12	68.48	0	0.00	68.80	12	9,456	0.13%
2021/10/28	1	68.70	3	68.43	68.60	-2	9,393	-0.02%
2021/10/27	2	68.00	2	67.70	67.70	0	9,316	0.00%
2021/10/26	10	68.09	0	0.00	68.00	10	9,311	0.11%
2021/10/25	2	68.30	1	68.10	68.30	1	9,279	0.01%
2021/10/22	0	0.00	2	67.00	67.90	-2	9,259	-0.02%
2021/10/21	1	67.10	1	67.10	66.50	0	9,213	0.00%
2021/10/19	11	68.47	0	0.00	68.00	11	9,037	0.12%
2021/10/18	0	0.00	10	69.00	68.70	-10	8,913	-0.11%
2021/10/15	1	70.60	2	70.90	70.80	-1	8,729	-0.01%
2021/10/14	1	69.80	1	68.60	68.50	0	8,527	0.00%
2021/10/13	0	0.00	6	69.00	69.00	-6	8,468	-0.07%
2021/10/12	11	68.08	3	68.70	67.90	8	8,397	0.10%
2021/10/08	2	70.60	2	70.20	70.10	0	8,305	0.00%
2021/10/06	1	69.50	0	0.00	68.30	1	8,078	0.01%
2021/10/04	16	70.89	11	70.31	70.90	5	7,414	0.07%
2021/10/01	2	68.60	0	0.00	67.60	2	6,842	0.03%
2021/09/30	1	71.00	4	70.10	70.30	-3	6,600	-0.05%
2021/09/29	2	68.00	10	68.56	68.70	-8	6,218	-0.13%
2021/09/28	1	69.60	0	0.00	69.40	1	6,209	0.02%
2021/09/27	11	68.25	8	68.75	68.80	3	6,058	0.05%
2021/09/24	12	68.88	22	68.94	68.70	-10	5,961	-0.17%
2021/09/23	25	66.75	16	67.50	68.00	9	5,645	0.16%
2021/09/22	12	65.00	10	65.70	66.20	2	5,330	0.04%
2021/09/17	0	0.00	4	66.25	66.50	-4	5,240	-0.08%
2021/09/15	2	65.70	0	0.00	65.00	2	5,073	0.04%
2021/09/14	0	63.13	0	0.00	62.80	0	4,849	0.00%
2021/09/13	0	63.36	0	0.00	63.00	0	4,862	0.00%
2021/09/08	0	0.00	2	63.60	62.90	-2	5,002	-0.04%
2021/09/02	1	65.20	0	0.00	64.20	1	4,909	0.02%
2021/08/31	0	0.00	1	66.30	66.30	-1	4,845	-0.02%
2021/08/27	0	0.00	4	66.10	66.20	-4	4,900	-0.08%
2021/08/26	4	65.10	5	65.46	65.70	-1	4,919	-0.02%
2021/08/25	0	0.00	3	66.27	65.70	-3	5,051	-0.06%
2021/08/24	11	66.24	1	66.70	65.70	10	5,050	0.20%
2021/08/23	1	67.00	0	0.00	67.30	1	5,006	0.02%
2021/08/20	12	64.20	33	65.59	65.90	-21	4,871	-0.43%
2021/08/19	14	64.54	5	64.46	64.50	9	4,791	0.19%
2021/08/18	13	63.93	1	65.70	66.80	12	4,610	0.26%
2021/08/17	3	64.30	0	0.00	64.40	3	4,482	0.07%
2021/08/16	0	0.00	1	63.40	63.90	-1	4,440	-0.02%
2021/08/13	1	64.50	2	64.45	64.00	-1	4,433	-0.02%
2021/08/12	1	64.00	0	0.00	63.80	1	4,405	0.02%
2021/08/10	6	62.17	5	62.40	62.20	1	4,479	0.02%
2021/08/09	1	62.80	0	0.00	62.80	1	4,608	0.02%
2021/08/06	0	0.00	1	63.20	63.70	-1	4,665	-0.02%
2021/08/05	1	63.30	2	62.95	63.20	-1	4,772	-0.02%
2021/08/03	1.2	62.02	0	0.00	62.30	1.2	5,070	0.02%
2021/07/28	12	61.76	18	62.16	62.20	-6	5,306	-0.11%
2021/07/27	0	0.00	1	62.90	62.50	-1	5,499	-0.02%
2021/07/26	2	62.85	0.1	64.10	63.10	1.9	5,680	0.03%
2021/07/22	0.1	62.50	4	62.50	62.40	-3.9	5,708	-0.07%
2021/07/20	4	64.35	0	0.00	64.20	4	5,755	0.07%
2021/07/19	1	65.90	0	0.00	65.80	1	5,777	0.02%
2021/07/16	0	66.60	0	0.00	66.50	0	5,967	0.00%
2021/07/15	0	0.00	49	67.03	66.70	-49	6,086	-0.81%
2021/07/14	1.1	66.01	0	0.00	65.80	1.1	6,100	0.02%
2021/07/13	4	66.90	100	66.86	66.10	-96	6,153	-1.56%
2021/07/12	1	65.60	4	65.80	65.80	-3	6,170	-0.05%
2021/07/09	4	64.80	1	64.70	65.00	3	6,253	0.05%
2021/07/08	9	65.50	0	0.00	65.50	9	6,399	0.14%
2021/07/06	38	66.11	0	0.00	66.00	38	6,572	0.58%
2021/07/05	51	66.61	9	66.61	67.00	42	6,628	0.63%
2021/07/01	23	65.07	0	0.00	65.10	23	6,709	0.34%
2021/06/29	0	0.00	1	65.60	65.30	-1	6,904	-0.01%
2021/06/28	5	65.10	5	66.00	65.30	0	7,157	0.00%
2021/06/23	0	0.00	22	64.98	65.10	-22	7,422	-0.30%
2021/06/22	2	63.90	0	0.00	63.90	2	7,633	0.03%
2021/06/21	2	64.20	1	65.20	64.20	1	7,891	0.01%
2021/06/18	6	65.40	7	66.17	65.70	-1	8,989	-0.01%
2021/06/17	0	0.00	5	64.80	65.00	-5	9,076	-0.06%
2021/06/16	19	64.64	5	64.80	64.60	14	9,342	0.15%
2021/06/11	0	0.00	14	65.21	64.90	-14	10,415	-0.13%
2021/06/10	0	0.00	5.7	64.07	64.20	-5.7	10,545	-0.05%
2021/06/08	0	0.00	5	64.70	64.40	-5	11,187	-0.04%
2021/06/04	23	63.88	1	64.30	64.00	22	11,419	0.19%
2021/06/03	6	65.25	0	0.00	65.10	6	11,503	0.05%
2021/06/02	38	66.50	36	67.93	65.90	2	11,547	0.02%
2021/06/01	30	65.90	1	66.30	66.40	29	11,512	0.25%
2021/05/27	8	63.60	7	64.10	64.00	1	11,840	0.01%
2021/05/25	10	63.90	5	64.10	64.30	5	12,460	0.04%
2021/05/21	0	0.00	1	63.60	63.10	-1	13,201	-0.01%
2021/05/18	0	0.00	6	60.77	62.70	-6	13,799	-0.04%
2021/05/17	6	58.45	0	0.00	57.80	6	13,988	0.04%
2021/05/14	0	0.00	1	62.30	60.90	-1	14,093	-0.01%
2021/05/13	4	58.20	11	60.79	61.20	-7	14,457	-0.05%
2021/05/12	5.3	60.55	5	60.00	59.80	0.3	14,679	0.00%
2021/05/11	1	64.00	1	63.50	62.00	0	15,153	0.00%
2021/05/10	5	66.20	0	0.00	65.40	5	15,223	0.03%
2021/05/07	1	65.90	0	0.00	66.20	1	15,477	0.01%
2021/05/06	2	63.50	2	64.20	64.40	0	15,780	0.00%
2021/05/05	1	63.60	2	63.90	63.60	-1	16,217	-0.01%
2021/05/04	7	64.40	4	63.88	64.20	3	16,250	0.02%
2021/05/03	0.5	66.90	0	0.00	66.70	0.5	16,320	0.00%
2021/04/29	1	69.30	0	0.00	69.00	1	16,341	0.01%
2021/04/27	0	0.00	1	70.90	70.70	-1	16,704	-0.01%
2021/04/26	4	69.63	0	0.00	69.60	4	16,916	0.02%
2021/04/23	0	0.00	7	69.84	69.60	-7	17,894	-0.04%
2021/04/22	8	69.69	3.5	69.47	69.30	4.5	19,364	0.02%
2021/04/21	1	71.30	2	71.30	70.80	-1	21,177	0.00%
2021/04/20	3	71.07	6	71.17	71.00	-3	23,422	-0.01%
2021/04/16	1	71.50	0	0.00	71.70	1	24,288	0.00%
2021/04/09	1	72.20	0	0.00	72.00	1	24,711	0.00%
2021/04/08	1.5	72.43	10	72.30	72.30	-8.5	24,687	-0.03%
2021/04/07	0	0.00	2	73.05	73.10	-2	24,603	-0.01%
2021/04/06	2	72.25	0	0.00	72.10	2	24,526	0.01%
2021/04/01	2	72.05	0	0.00	71.90	2	24,495	0.01%
2021/03/31	3.2	73.00	9	73.57	72.60	-5.9	24,416	-0.02%
2021/03/30	1	74.10	1	74.10	74.80	0	24,191	0.00%
2021/03/29	0	0.00	3	74.03	74.10	-3	24,121	-0.01%
2021/03/26	5	73.80	1	74.00	73.80	4	24,108	0.02%
2021/03/25	9	74.42	2	74.50	74.10	7	24,013	0.03%
2021/03/24	8	75.33	3	76.23	75.40	5	23,836	0.02%
2021/03/23	30.5	77.50	35	76.77	76.10	-4.5	23,564	-0.02%
2021/03/19	3	73.13	2	73.40	73.00	1	22,308	0.00%
2021/03/18	2	75.05	8	74.98	74.80	-6	22,105	-0.03%
2021/03/17	8	74.06	9	73.92	73.40	-1	21,765	0.00%
2021/03/16	3	72.37	1	73.00	72.50	2	21,200	0.01%
2021/03/15	9	72.78	31	72.75	72.80	-22	21,150	-0.10%
2021/03/12	11	72.95	4	72.90	73.30	7	21,192	0.03%
2021/03/11	13	70.77	0	0.00	71.30	13	21,120	0.06%
2021/03/09	1	67.80	3	68.10	69.00	-2	20,933	-0.01%
2021/03/08	3	69.50	15	69.47	69.00	-12	20,785	-0.06%
2021/03/05	3	70.80	3	70.10	70.00	0	20,689	0.00%
2021/03/04	20	71.50	0	0.00	70.50	20	20,660	0.10%
2021/03/02	1	69.30	0	0.00	69.30	1	20,303	0.00%
2021/02/26	1	70.60	3	70.40	70.00	-2	20,163	-0.01%
2021/02/25	1	72.10	4	72.08	71.30	-3	19,931	-0.02%
2021/02/24	1	71.60	1	72.20	70.60	0	19,489	0.00%
2021/02/23	1	70.20	0	0.00	69.70	1	18,843	0.01%
2021/02/22	2	70.10	53	69.79	69.70	-51	18,685	-0.27%
2021/02/19	11	69.82	0	0.00	69.40	11	18,424	0.06%
2021/02/18	1	70.00	5	70.50	70.20	-4	18,213	-0.02%
2021/02/17	5	69.20	1	68.80	69.90	4	17,982	0.02%
2021/02/05	1	71.30	4	70.60	70.40	-3	17,708	-0.02%
2021/02/04	7	70.14	15	70.21	70.40	-8	17,457	-0.05%
2021/02/03	39	72.87	57	73.53	72.50	-18	17,039	-0.11%
2021/02/02	4	75.25	40	74.54	73.60	-36	16,672	-0.22%
2021/02/01	2	73.15	6	73.00	74.90	-4	15,953	-0.03%
2021/01/29	2	75.95	2	77.30	74.80	0	15,757	0.00%
2021/01/28	2	76.50	4	77.35	77.20	-2	15,459	-0.01%
2021/01/27	4	76.23	5	77.28	78.20	-1	15,072	-0.01%
2021/01/26	1	74.20	4	74.75	74.40	-3	14,563	-0.02%
2021/01/25	1	76.00	2	76.00	75.30	-1	14,395	-0.01%
2021/01/22	30	73.10	2	73.50	75.60	28	14,088	0.20%
2021/01/21	6	72.25	2	73.90	72.50	4	13,851	0.03%
2021/01/20	13	73.32	31	72.53	72.10	-18	13,646	-0.13%
2021/01/19	22	76.30	8	76.75	76.00	14	13,299	0.11%
2021/01/18	18	74.49	12	76.41	77.30	6	12,960	0.05%
2021/01/15	88	76.43	84	76.53	75.60	4	11,917	0.03%
2021/01/14	136	76.63	131	76.89	76.90	5	10,349	0.05%	大買/大賣/
2021/01/13	151	70.16	79	71.35	72.80	72	8,308	0.87%	大買/
2021/01/12	17	67.70	1	67.70	67.70	16	5,923	0.27%
2021/01/08	1	54.60	7	55.49	56.00	-6	4,890	-0.12%
2021/01/06	10	57.15	11	55.56	55.70	-1	4,613	-0.02%
2021/01/05	3	56.43	2	56.00	56.10	1	4,309	0.02%
2021/01/04	2	54.70	5	55.18	55.60	-3	4,071	-0.07%
2020/12/31	2	54.00	2	54.00	53.40	0	3,844	0.00%
2020/12/30	0	0.00	6	53.35	53.60	-6	3,760	-0.16%
2020/12/29	2	53.30	0	0.00	53.40	2	3,724	0.05%
2020/12/28	3	54.00	0	0.00	54.00	3	3,684	0.08%
2020/12/23	3	52.50	0	0.00	52.10	3	3,454	0.09%
2020/12/22	1	52.20	0	0.00	52.00	1	3,437	0.03%
2020/12/21	3	51.90	0	0.00	52.20	3	3,413	0.09%
2020/12/18	0	0.00	1	52.10	51.90	-1	3,403	-0.03%
2020/12/14	17	53.33	0	0.00	52.70	17	3,279	0.52%
2020/12/10	1	53.80	3	53.80	53.20	-2	3,128	-0.06%
2020/12/09	0	0.00	20	54.90	54.70	-20	2,998	-0.67%
2020/12/08	1	54.90	21	54.95	54.70	-20	2,877	-0.70%
2020/12/07	4	54.38	4	54.43	56.30	0	2,632	0.00%
2020/12/04	0	0.00	1	52.30	52.50	-1	2,227	-0.04%
2020/12/03	5	52.20	0	0.00	51.60	5	2,175	0.23%
2020/11/25	0	51.80	0	0.00	51.60	0	2,039	0.00%
2020/11/24	1	51.90	0	0.00	51.60	1	2,028	0.05%
2020/11/19	0	0.00	1	51.80	51.50	-1	1,946	-0.05%
2020/11/18	0	0.00	1	51.70	51.80	-1	1,948	-0.05%
2020/11/13	1	51.10	24	51.00	51.00	-23	1,988	-1.16%
2020/11/12	1	52.10	0	0.00	52.30	1	1,946	0.05%
2020/11/10	0	0.00	3	52.00	51.60	-3	1,934	-0.16%
2020/11/06	0	0.00	1	51.40	51.30	-1	1,968	-0.05%
2020/11/05	0	0.00	1	51.40	51.20	-1	1,984	-0.05%
2020/11/03	0	0.00	1	50.80	51.10	-1	2,012	-0.05%
2020/10/30	3	50.20	3	50.10	50.10	0	2,045	0.00%
2020/10/29	6	50.22	3	50.60	50.40	3	2,036	0.15%
2020/10/27	0.1	51.41	0	0.00	51.20	0.1	2,070	0.00%
2020/10/23	0	0.00	11	51.30	51.70	-11	2,118	-0.52%
2020/10/20	5	51.66	0	0.00	51.60	5	2,272	0.22%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/13	1	51.80	0	0.00	52.00	1	2,672	0.04%
2020/10/12	0	0.00	2	52.20	52.00	-2	2,723	-0.07%
2020/10/05	1	51.00	0	0.00	51.00	1	2,886	0.03%
2020/09/28	0	0.00	1	51.40	51.00	-1	3,033	-0.03%
2020/09/24	1	50.40	0	0.00	50.30	1	3,106	0.03%
2020/09/22	1	52.40	1	52.10	52.00	0	3,132	0.00%
2020/09/21	0	0.00	1	53.80	53.00	-1	3,162	-0.03%
2020/09/17	1	52.90	0	0.00	52.90	1	3,232	0.03%
2020/09/16	1	53.10	1	53.20	53.00	0	3,255	0.00%
2020/09/14	0	0.00	10	52.80	52.80	-10	3,342	-0.30%
2020/09/11	0	0.00	10	52.50	52.70	-10	3,368	-0.30%
2020/09/04	1	52.60	0	0.00	52.50	1	3,478	0.03%
2020/09/03	0	0.00	5	53.86	53.30	-5	3,473	-0.14%
2020/08/27	1	52.90	0	0.00	53.10	1	3,529	0.03%
2020/08/25	1	52.80	0	0.00	53.10	1	3,558	0.03%
2020/08/21	2	51.50	0	0.00	51.80	2	3,590	0.06%
2020/08/20	1	51.10	0	0.00	51.20	1	3,581	0.03%
2020/08/12	1	53.40	0	0.00	53.60	1	3,485	0.03%
2020/08/10	0	0.00	3	54.30	54.40	-3	3,522	-0.09%
2020/08/07	1	54.20	0	0.00	54.30	1	3,561	0.03%
2020/08/05	0	0.00	1	54.70	54.50	-1	3,592	-0.03%
2020/07/28	1	53.60	1	55.40	53.60	0	3,734	0.00%
2020/07/27	11	53.71	0	0.00	53.60	11	3,923	0.28%
2020/07/24	10	54.90	0	0.00	54.20	10	3,912	0.26%
2020/07/23	13	55.75	0	0.00	55.30	13	3,881	0.33%
2020/07/22	0	0.00	1	57.90	58.00	-1	3,845	-0.03%
2020/07/21	1	57.20	0	0.00	57.60	1	3,757	0.03%
2020/07/20	1	56.90	0	0.00	56.90	1	3,695	0.03%
2020/07/16	0	0.00	6	57.60	58.00	-6	3,580	-0.17%
2020/07/15	0	0.00	1	57.20	57.20	-1	3,552	-0.03%
2020/07/14	8	58.13	2	57.90	57.70	6	3,530	0.17%
2020/07/13	1	57.90	0	0.00	58.00	1	3,522	0.03%
2020/07/10	1	57.30	1	57.40	57.10	0	3,528	0.00%
2020/07/03	1	57.00	0	0.00	57.00	1	3,549	0.03%
2020/07/02	1	57.10	4	57.10	57.40	-3	3,543	-0.08%
2020/07/01	0	0.00	1	57.60	57.00	-1	3,542	-0.03%
2020/06/22	10	54.10	0	0.00	54.40	10	3,338	0.30%
2020/06/19	10	54.40	0	0.00	54.10	10	3,365	0.30%
2020/06/17	0	0.00	1	55.00	54.50	-1	3,313	-0.03%
2020/06/15	12	53.58	0	0.00	53.10	12	3,485	0.34%
2020/06/11	0	0.00	3	54.60	54.50	-3	3,600	-0.08%
2020/06/09	1	55.30	2	55.60	55.40	-1	3,744	-0.03%
2020/06/08	0	0.00	3	55.80	55.80	-3	3,846	-0.08%
2020/06/04	1	55.20	3	55.00	55.20	-2	3,822	-0.05%
2020/06/03	0	0.00	6	54.93	55.20	-6	3,835	-0.16%
2020/06/02	5	54.40	0	0.00	54.30	5	3,837	0.13%
2020/06/01	2	54.10	0	0.00	54.00	2	3,825	0.05%
2020/05/29	1	53.40	0	0.00	53.90	1	3,823	0.03%
2020/05/21	3	55.40	0	0.00	55.10	3	3,856	0.08%
2020/05/12	1	56.70	10	56.70	56.50	-9	3,743	-0.24%
2020/05/11	8	57.10	0	0.00	57.40	8	3,742	0.21%
2020/05/07	0	0.00	1	56.00	56.00	-1	3,679	-0.03%
2020/05/06	0	0.00	6	55.80	55.50	-6	3,663	-0.16%
2020/05/05	0	0.00	5	55.92	55.90	-5	3,633	-0.14%
2020/05/04	2	55.45	1	55.90	56.30	1	3,626	0.03%
2020/04/30	27	57.89	1	58.00	57.60	26	3,581	0.73%
2020/04/16	2	54.30	1	53.80	54.00	1	3,419	0.03%
2020/04/10	2	53.90	0	0.00	54.30	2	3,367	0.06%
2020/04/09	12	55.33	11	55.05	54.80	1	3,354	0.03%
2020/04/07	0	0.00	10	50.80	51.20	-10	3,189	-0.31%
2020/04/06	10	49.70	2	49.80	49.95	8	3,167	0.25%
2020/04/01	2	49.05	0	0.00	49.00	2	3,164	0.06%
2020/03/25	0	0.00	1	50.40	49.95	-1	3,165	-0.03%
2020/03/24	0	0.00	2	48.30	48.75	-2	3,153	-0.06%
2020/03/23	2	47.10	0	0.00	46.95	2	3,187	0.06%
2020/03/20	1	48.30	1	49.50	49.50	0	3,220	0.00%
2020/03/19	1	48.80	2	46.65	46.20	-1	3,172	-0.03%
2020/03/18	1	50.10	1	50.00	50.00	0	3,119	0.00%
2020/03/17	1	50.20	2.7	50.52	51.00	-1.7	3,177	-0.05%
2020/03/16	0	0.00	1	53.00	52.00	-1	3,134	-0.03%
2020/03/13	1	50.70	0	0.00	53.30	1	3,082	0.03%
2020/03/12	1	54.60	4	55.28	55.20	-3	2,982	-0.10%
2020/03/10	1	58.30	0	0.00	58.10	1	2,910	0.03%
2020/03/06	2	58.65	2	59.30	58.50	0	2,863	0.00%
2020/03/05	1	59.70	0	0.00	59.90	1	2,843	0.04%
2020/02/27	1	59.60	0	0.00	59.50	1	2,885	0.03%
2020/02/24	3	60.10	0	0.00	60.10	3	2,888	0.10%
2020/02/20	1	60.40	0	0.00	60.70	1	2,941	0.03%
2020/02/14	2	61.40	1	61.40	61.20	1	3,032	0.03%
2020/02/13	0	0.00	1	61.10	61.30	-1	3,058	-0.03%
2020/02/11	3	60.73	0	0.00	60.60	3	3,095	0.10%
2020/02/10	3	60.20	0	0.00	60.40	3	3,125	0.10%
2020/02/04	0	0.00	5	59.90	61.00	-5	3,554	-0.14%
2020/02/03	4	59.00	0	0.00	59.30	4	3,564	0.11%
2020/01/31	12	60.80	5	60.80	60.50	7	3,521	0.20%
2020/01/30	11	60.15	0	0.00	59.80	11	3,507	0.31%
2020/01/17	0	0.00	4	66.20	66.00	-4	3,405	-0.12%
2020/01/16	1	65.00	0	0.00	65.20	1	3,385	0.03%
2020/01/14	0	0.00	2	65.60	65.60	-2	3,430	-0.06%
2020/01/07	4	65.05	0	0.00	65.00	4	3,466	0.12%
2020/01/06	6	65.57	2	65.50	65.30	4	3,461	0.12%
2020/01/03	5	66.30	15	66.80	66.60	-10	3,467	-0.29%
2020/01/02	15	66.30	0	0.00	66.30	15	3,487	0.43%
2019/12/25	0	0.00	13	67.56	67.50	-13	3,498	-0.37%
2019/12/24	13	67.08	0	0.00	67.00	13	3,508	0.37%
2019/12/12	3	70.30	1	69.80	68.80	2	3,555	0.06%
2019/12/10	0	0.00	3	67.90	67.90	-3	3,428	-0.09%
2019/12/09	0	0.00	1	68.00	67.90	-1	3,437	-0.03%
2019/12/06	1	66.00	0	0.00	67.30	1	3,411	0.03%
2019/11/26	0	0.00	2	68.50	68.50	-2	3,338	-0.06%
2019/11/25	1	67.30	1	67.10	67.20	0	3,265	0.00%
2019/11/20	0	0.00	4	67.10	67.20	-4	3,263	-0.12%
2019/11/15	4	65.30	0	0.00	65.40	4	3,207	0.12%
2019/11/08	0	0.00	4	67.28	67.00	-4	3,142	-0.13%
2019/11/06	3	67.87	0	0.00	67.50	3	3,073	0.10%
2019/11/05	0	0.00	3	68.70	68.90	-3	3,033	-0.10%
2019/11/04	2	68.75	35	68.30	69.30	-33	2,979	-1.11%
2019/11/01	0	0.00	36	66.43	67.30	-36	2,808	-1.28%
2019/10/30	3	65.50	0	0.00	65.50	3	2,742	0.11%
2019/10/25	12	64.84	0	0.00	64.70	12	2,717	0.44%
2019/10/24	4	65.20	0	0.00	65.30	4	2,707	0.15%
2019/10/23	5	65.40	0	0.00	65.40	5	2,745	0.18%
2019/10/22	15	65.88	12	66.50	65.70	3	2,779	0.11%
2019/10/21	0	0.00	20	65.60	65.60	-20	2,781	-0.72%
2019/10/18	4	65.30	0	0.00	65.10	4	2,783	0.14%
2019/10/17	0	0.00	12	65.40	65.20	-12	2,780	-0.43%
2019/10/15	8	63.88	0	0.00	64.00	8	2,766	0.29%
2019/10/09	0	0.00	1	63.00	63.00	-1	2,835	-0.04%
2019/10/08	1	64.50	0	0.00	64.50	1	2,855	0.04%
2019/10/03	9	64.82	4	65.10	64.80	5	2,895	0.17%
2019/10/02	0	0.00	4	65.50	65.70	-4	2,886	-0.14%
2019/09/27	4	64.85	0	0.00	64.70	4	2,847	0.14%
2019/09/25	8	65.70	0	0.00	66.00	8	2,787	0.29%
2019/09/24	0	0.00	15	66.50	66.40	-15	2,755	-0.54%
2019/09/23	0	0.00	5	65.80	65.90	-5	2,699	-0.19%
2019/09/20	3	66.60	0	0.00	65.60	3	2,699	0.11%
2019/09/19	55	65.44	0	0.00	64.90	55	2,559	2.15%
2019/09/18	20	64.60	0	0.00	64.80	20	2,524	0.79%
2019/09/05	1	63.40	0	0.00	63.30	1	2,502	0.04%
2019/08/30	0	0.00	3	63.00	63.40	-3	2,492	-0.12%
2019/08/29	0	0.00	4	61.80	62.20	-4	2,467	-0.16%
2019/08/23	0	0.00	1	64.20	64.30	-1	2,455	-0.04%
2019/08/21	0	0.00	2	63.25	63.30	-2	2,467	-0.08%
2019/08/16	0	0.00	1	62.70	62.80	-1	2,439	-0.04%
2019/08/05	1	60.80	0	0.00	60.50	1	2,382	0.04%
2019/08/02	4	61.53	0	0.00	61.30	4	2,362	0.17%
2019/07/25	1	63.80	0	0.00	64.60	1	2,319	0.04%
2019/07/22	3	67.60	0	0.00	67.50	3	2,195	0.14%
2019/07/11	0	0.00	4	65.98	65.90	-4	2,258	-0.18%
2019/07/08	3	64.50	0	0.00	64.40	3	2,352	0.13%
2019/07/01	0	0.00	2	64.00	64.10	-2	2,643	-0.08%
2019/06/20	0	0.00	5	63.68	63.60	-5	2,925	-0.17%
2019/06/18	5	61.80	0	0.00	61.40	5	2,912	0.17%
2019/06/03	0	0.00	5	61.86	61.90	-5	3,089	-0.16%
2019/05/21	0	0.00	1	61.50	61.60	-1	3,173	-0.03%
2019/05/20	5	60.80	0	0.00	61.00	5	3,164	0.16%
2019/05/17	1	61.00	0	0.00	60.70	1	3,173	0.03%
2019/05/16	2	62.20	0	0.00	61.30	2	3,158	0.06%
2019/05/14	0	0.00	1	62.70	63.30	-1	3,151	-0.03%
2019/05/08	0	0.00	1	67.80	67.70	-1	3,142	-0.03%
2019/04/19	0	0.00	5	70.80	70.00	-5	3,250	-0.15%
2019/04/18	3	72.87	1	71.20	71.10	2	3,247	0.06%
2019/04/16	3	71.70	0	0.00	71.20	3	3,099	0.10%
2019/04/15	3	69.63	0	0.00	71.10	3	3,044	0.10%
2019/04/11	2	67.65	0	0.00	67.30	2	2,906	0.07%
2019/04/09	0	0.00	1	66.80	66.80	-1	2,774	-0.04%
2019/04/03	0	0.00	5	65.00	65.00	-5	2,644	-0.19%
2019/04/01	0	0.00	1	64.10	63.80	-1	2,515	-0.04%
2019/03/25	4	61.40	0	0.00	61.80	4	2,271	0.18%
2019/03/21	0	0.00	5	63.60	63.60	-5	2,241	-0.22%
2019/03/19	0	0.00	2	63.00	63.00	-2	2,303	-0.09%
2019/03/15	0	0.00	2	62.15	62.40	-2	2,362	-0.08%
2019/03/14	0	0.00	5	61.80	62.00	-5	2,213	-0.23%
2019/03/04	1	61.70	0	0.00	62.20	1	2,653	0.04%
2019/02/25	0	0.00	1	63.30	63.50	-1	2,614	-0.04%
2019/02/19	1	60.50	1	60.20	60.90	0	2,671	0.00%
2019/02/18	0	0.00	5	60.10	60.20	-5	2,725	-0.18%
2019/01/24	2	58.20	0	0.00	58.40	2	2,696	0.07%
2019/01/21	5	59.20	0	0.00	59.20	5	2,717	0.18%
2019/01/04	2	58.60	0	0.00	58.90	2	2,752	0.07%
2018/12/13	1	60.40	0	0.00	61.30	1	3,065	0.03%
2018/12/12	0	0.00	2	61.00	61.00	-2	3,043	-0.07%
2018/12/11	3	59.60	0	0.00	59.80	3	3,016	0.10%
2018/12/06	1	60.90	0	0.00	61.50	1	3,007	0.03%
2018/12/05	0	0.00	4	61.90	62.00	-4	2,967	-0.13%
2018/12/04	0	0.00	8	62.80	62.80	-8	3,000	-0.27%
2018/12/03	5	63.44	3	63.33	63.30	2	3,000	0.07%
2018/11/29	2	61.30	1	61.70	61.30	1	2,796	0.04%
2018/11/28	8	62.10	0	0.00	62.10	8	2,739	0.29%
2018/11/21	1	61.10	0	0.00	61.20	1	2,730	0.04%
2018/11/15	2	63.50	0	0.00	62.90	2	2,650	0.08%
2018/11/14	1	64.00	0	0.00	64.10	1	2,607	0.04%
2018/11/05	0	0.00	1	66.00	66.30	-1	2,613	-0.04%
2018/11/02	0	0.00	1	66.00	66.70	-1	2,624	-0.04%
2018/11/01	1	65.90	1	66.00	66.00	0	2,627	0.00%
2018/10/29	0	0.00	2	64.30	64.40	-2	2,627	-0.08%
2018/10/25	0	0.00	10.1	63.81	63.80	-10.1	2,632	-0.38%
2018/10/24	3	66.00	0	0.00	65.00	3	2,626	0.11%
2018/10/23	8	67.08	0	0.00	65.00	8	2,615	0.31%
2018/10/22	2	67.10	0	0.00	68.30	2	2,592	0.08%
2018/10/11	0	0.00	1	64.00	64.00	-1	2,844	-0.04%
2018/10/09	2	71.50	0	0.00	70.80	2	2,746	0.07%
2018/09/26	0	0.00	1	74.70	74.80	-1	2,749	-0.04%
2018/09/17	3	73.80	0	0.00	73.70	3	2,772	0.11%
2018/09/12	5	73.52	0	0.00	73.20	5	2,804	0.18%
2018/09/06	2	76.50	1	77.50	76.80	1	2,777	0.04%
2018/09/05	1	78.40	1	77.00	77.00	0	2,752	0.00%
2018/08/31	1	77.80	0	0.00	78.00	1	2,746	0.04%
2018/08/30	1	77.80	1	78.10	77.90	0	2,780	0.00%
2018/08/24	0	0.00	1	77.10	77.20	-1	2,795	-0.04%
2018/08/22	1	76.80	2	77.50	77.70	-1	2,907	-0.03%
2018/08/15	1	73.80	0	0.00	73.50	1	2,892	0.03%
2018/08/01	1	76.50	0	0.00	77.20	1	2,958	0.03%
2018/07/30	1	76.40	1	76.00	76.40	0	2,933	0.00%
2018/07/24	2	79.25	22	78.90	80.00	-20	2,837	-0.70%
2018/07/23	2	78.50	2	78.60	78.80	0	2,711	0.00%
2018/07/20	1	78.00	25	78.30	78.30	-24	2,691	-0.89%
2018/07/18	4	77.30	0	0.00	77.50	4	2,648	0.15%
2018/07/16	6	75.60	0	0.00	75.50	6	2,560	0.23%
2018/07/13	0	0.00	1	74.70	75.20	-1	2,578	-0.04%
2018/07/04	0	0.00	1	73.30	73.20	-1	2,677	-0.04%
2018/07/03	1	73.10	0	0.00	73.00	1	2,744	0.04%
2018/07/02	4	73.70	0	0.00	73.20	4	2,758	0.15%
2018/06/29	1	74.60	0	0.00	74.60	1	2,737	0.04%
2018/06/26	4	72.20	3	72.50	72.50	1	2,738	0.04%
2018/06/25	5	72.70	5	72.80	72.80	0	2,720	0.00%
2018/06/22	11	73.55	5	73.30	73.30	6	2,716	0.22%
2018/06/21	5	74.00	1	74.00	74.00	4	2,690	0.15%
2018/06/20	16	74.07	5	74.50	74.20	11	2,712	0.41%
2018/06/19	1	74.80	0	0.00	74.70	1	2,717	0.04%
2018/06/08	1	77.10	12	77.80	77.20	-11	2,814	-0.39%
2018/06/05	9	75.80	0	0.00	75.70	9	2,811	0.32%
2018/06/04	0	0.00	1	75.30	75.50	-1	2,800	-0.04%
2018/05/28	7	75.56	0	0.00	75.70	7	2,782	0.25%
2018/05/24	0	0.00	5	74.30	74.80	-5	2,763	-0.18%
2018/05/22	5	73.80	0	0.00	74.00	5	2,812	0.18%
2018/05/21	3	73.80	0	0.00	74.10	3	2,838	0.11%
2018/05/18	1	73.70	0	0.00	73.40	1	2,859	0.03%
2018/05/17	1	74.00	0	0.00	74.00	1	2,885	0.03%
2018/05/14	16	78.10	0	0.00	78.00	16	3,054	0.52%
2018/05/08	2	76.20	0	0.00	75.80	2	3,151	0.06%
2018/05/07	0	0.00	1	76.00	76.00	-1	3,203	-0.03%
2018/05/02	1	74.00	1	74.50	74.40	0	3,305	0.00%
2018/04/30	1	73.60	0	0.00	73.90	1	3,319	0.03%
2018/04/26	0	0.00	5	73.90	74.00	-5	3,351	-0.15%
2018/04/23	1	74.90	0	0.00	74.90	1	3,419	0.03%
2018/04/17	5	78.20	0	0.00	77.50	5	3,405	0.15%
2018/04/16	5	78.10	5	78.50	78.60	0	3,410	0.00%
2018/04/10	1	77.50	0	0.00	77.70	1	3,446	0.03%
2018/04/03	10	78.10	0	0.00	78.20	10	3,371	0.30%
2018/03/30	0	0.00	5	80.10	80.00	-5	3,364	-0.15%
2018/03/29	5	78.20	0	0.00	78.10	5	3,343	0.15%
2018/03/23	0	0.00	3	78.33	78.40	-3	3,463	-0.09%
2018/03/22	10	79.20	0	0.00	79.30	10	3,466	0.29%
2018/03/21	3	79.80	0	0.00	79.90	3	3,443	0.09%
2018/03/16	5	79.30	0	0.00	79.10	5	3,490	0.14%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/12	0	0.00	5	81.10	81.20	-5	3,469	-0.14%
2018/03/09	1	79.90	0	0.00	79.70	1	3,486	0.03%
2018/03/02	1	78.90	4	78.80	78.90	-3	3,779	-0.08%
2018/02/27	1	80.00	0	0.00	79.40	1	3,917	0.03%
2018/02/08	0	0.00	1	80.10	79.20	-1	4,135	-0.02%
2018/02/06	0	0.00	2	79.20	78.70	-2	4,506	-0.04%
2018/01/30	1	83.50	0	0.00	83.50	1	4,616	0.02%
2018/01/29	0	0.00	1	84.70	84.50	-1	4,613	-0.02%
2018/01/25	0	0.00	3	86.40	86.70	-3	4,642	-0.06%
2018/01/24	1	86.20	0	0.00	86.50	1	4,754	0.02%
2018/01/23	1	86.20	0	0.00	86.20	1	4,991	0.02%
2018/01/19	4	87.35	0	0.00	87.40	4	5,104	0.08%
2018/01/18	1	87.10	0	0.00	86.70	1	5,113	0.02%
2018/01/17	0	0.00	2	86.10	87.00	-2	5,111	-0.04%
2018/01/10	5	84.00	0	0.00	84.10	5	5,311	0.09%
2018/01/09	0	0.00	2.2	86.10	85.50	-2.2	5,335	-0.04%
2018/01/05	0	0.00	4	84.65	85.30	-4	5,519	-0.07%
2018/01/03	1	84.90	14	85.29	85.10	-13	5,923	-0.22%