鴻準 (2354)-華南永昌-東勢券商分點個股進出

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
80.4
漲跌
▲0.7
漲幅
+0.88%
成交量
23,128張
產業
上市其他電子類股
1092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-東勢券商分點個股進出

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-東勢券商分點個股進出
華南永昌-東勢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
2024/12/03	4	80.83	4	80.93	80.40	0	57,492	0.00%
2024/12/02	1	81.90	6.3	80.31	79.70	-5.3	57,183	-0.01%
2024/11/29	11	80.08	6	79.87	80.40	5	56,581	0.01%
2024/11/28	19.3	78.12	12.9	80.14	78.00	6.4	55,766	0.01%
2024/11/27	12	81.72	9	80.93	80.30	3	54,795	0.01%
2024/11/26	15	84.12	17	83.11	82.80	-2	54,282	0.00%
2024/11/25	17	84.73	12	84.66	83.70	5	53,783	0.01%
2024/11/22	9	83.31	8.5	83.08	82.20	0.5	52,824	0.00%
2024/11/21	47.5	82.31	32.1	81.54	80.90	15.4	51,554	0.03%
2024/11/20	61.1	86.35	14.3	85.62	84.50	46.8	49,798	0.09%
2024/11/19	41	93.23	49	92.71	93.80	-8	47,199	-0.02%
2024/11/18	48	91.59	18.1	94.28	88.40	29.9	46,044	0.07%
2024/11/15	29	97.31	26.6	97.41	96.60	2.5	44,209	0.01%
2024/11/14	6.3	92.51	5	92.50	92.00	1.3	40,840	0.00%
2024/11/13	29	94.41	16.2	94.74	93.60	12.9	39,739	0.03%
2024/11/12	132	94.15	19.1	93.91	93.50	112.9	38,593	0.29%	大買/鉅額交易
2024/11/11	25	96.32	38	96.41	96.50	-13	37,192	-0.04%
2024/11/08	98	97.58	78	97.32	97.30	20	35,672	0.06%
2024/11/07	6	93.77	42.1	94.88	95.90	-36.1	32,558	-0.11%
2024/11/06	24	86.46	27	87.21	87.20	-3	29,536	-0.01%
2024/11/05	45	88.18	49	88.78	85.00	-4	27,356	-0.01%
2024/11/04	21	81.01	19	84.37	86.90	2	24,236	0.01%
2024/11/01	30	79.93	26.4	80.14	81.50	3.6	21,657	0.02%
2024/10/30	22.1	79.41	59.5	79.63	80.60	-37.5	17,694	-0.21%
2024/10/29	6	70.92	16	72.08	73.30	-10	13,379	-0.07%
2024/10/28	7	73.93	8	74.12	71.80	-1	12,686	-0.01%
2024/10/25	67.5	71.29	78	71.67	72.70	-10.5	11,399	-0.09%
2024/10/24	12	71.25	76.3	71.50	69.80	-64.3	9,982	-0.64%
2024/10/23	14	68.49	3	69.53	68.30	11	8,139	0.14%
2024/10/22	30	67.90	1	68.20	68.10	29	8,066	0.36%
2024/10/21	1	67.50	1.5	67.67	67.90	-0.5	8,276	-0.01%
2024/10/17	0	67.30	2	67.60	67.70	-2	8,517	-0.02%
2024/10/15	0	0.00	1	67.10	67.00	-1	8,725	-0.01%
2024/10/11	2	66.00	3	66.70	66.30	-1	9,012	-0.01%
2024/10/09	0	0.00	1	66.80	66.70	-1	9,491	-0.01%
2024/10/07	10	65.92	6	65.47	65.70	4	10,409	0.04%
2024/10/04	2	66.35	2	66.80	66.20	0	11,083	0.00%
2024/10/01	1.1	66.02	0	65.90	65.90	1.1	11,417	0.01%
2024/09/30	1	66.50	0	0.00	66.40	1	11,954	0.01%
2024/09/27	1	66.60	1	66.60	66.60	0	12,095	0.00%
2024/09/26	4	67.80	5	67.00	66.60	-1	12,281	-0.01%
2024/09/25	3.1	66.30	0	0.00	66.40	3.1	12,358	0.02%
2024/09/20	0	0.00	1	65.50	65.00	-1	13,374	-0.01%
2024/09/18	0	63.60	0	0.00	63.60	0	14,173	0.00%
2024/09/16	0	0.00	1	64.60	65.30	-1	14,568	-0.01%
2024/09/13	0	0.00	15	63.80	64.30	-15	15,514	-0.10%
2024/09/10	2	61.80	0	0.00	61.60	2	16,171	0.01%
2024/09/09	0	62.80	0	0.00	63.00	0	16,396	0.00%
2024/09/05	5	63.50	0	0.00	63.00	5	16,931	0.03%
2024/09/04	5.1	63.95	0	0.00	63.60	5.1	17,201	0.03%
2024/09/03	6	67.53	3	67.00	67.00	3	17,347	0.02%
2024/08/30	0	0.00	32	68.77	68.40	-32	19,128	-0.17%
2024/08/29	2	68.00	0	0.00	68.50	2	20,014	0.01%
2024/08/28	1.1	68.79	3	68.57	69.00	-1.9	21,194	-0.01%
2024/08/27	1	67.90	1	68.60	68.40	0	23,925	0.00%
2024/08/26	5	68.62	2	68.10	68.10	3	24,939	0.01%
2024/08/23	1	67.20	6	67.63	68.00	-5	26,976	-0.02%
2024/08/22	3	68.60	3	67.60	67.60	0	30,280	0.00%
2024/08/21	5	69.00	2	68.60	68.60	3	31,636	0.01%
2024/08/20	40.2	70.36	33	69.02	69.70	7.2	31,724	0.02%
2024/08/19	4	65.55	25	67.66	65.40	-21	31,881	-0.07%
2024/08/16	1	64.50	84	63.76	64.40	-83	31,873	-0.26%
2024/08/15	0	0.00	1	63.00	62.80	-1	32,452	0.00%
2024/08/14	2	62.90	21	63.29	62.60	-19	32,660	-0.06%
2024/08/13	2	62.05	73	62.36	62.60	-71	32,619	-0.22%
2024/08/12	1	61.80	38	61.78	61.70	-37	32,714	-0.11%
2024/08/09	2	61.40	41	61.50	61.00	-39	32,748	-0.12%
2024/08/07	1.1	59.59	2	60.75	60.70	-1	32,744	0.00%
2024/08/06	4.1	57.08	13	56.18	57.60	-9	32,681	-0.03%
2024/08/05	10	58.13	0	0.00	57.90	10	32,661	0.03%
2024/08/02	1	64.80	1	64.40	64.30	0	32,547	0.00%
2024/08/01	0.2	66.67	0	0.00	66.80	0.2	32,644	0.00%
2024/07/31	0	65.20	1	65.50	65.30	-1	32,853	0.00%
2024/07/30	3	64.30	3	64.30	64.90	0	32,950	0.00%
2024/07/29	0	0.00	0.1	64.70	63.70	-0.1	32,946	0.00%
2024/07/26	4.1	63.18	3	64.30	64.40	1.1	32,993	0.00%
2024/07/23	1.1	65.02	0	0.00	65.10	1.1	33,330	0.00%
2024/07/22	4	65.98	0	0.00	64.30	4	33,406	0.01%
2024/07/19	8	67.90	2	68.10	67.50	6	33,335	0.02%
2024/07/18	1.1	69.12	1	69.10	68.90	0.1	33,891	0.00%
2024/07/17	2	70.70	0	0.00	70.40	2	34,191	0.01%
2024/07/16	0.5	70.29	0.7	70.10	69.50	-0.2	34,142	0.00%
2024/07/15	3	70.93	1	71.10	70.60	2	34,127	0.01%
2024/07/12	1.1	72.09	0	0.00	71.50	1.1	34,071	0.00%
2024/07/11	15.6	73.25	8	73.28	73.00	7.6	33,970	0.02%
2024/07/10	5	72.80	5	72.64	73.10	0	33,628	0.00%
2024/07/09	24	72.81	16	72.11	72.00	8	33,380	0.02%
2024/07/08	14	72.18	13	72.81	71.60	1	32,906	0.00%
2024/07/05	15.1	70.58	15	70.89	71.50	0.1	32,640	0.00%
2024/07/04	11	69.60	7.3	70.26	70.10	3.7	32,616	0.01%
2024/07/03	0.1	68.00	0	0.00	67.50	0.1	32,408	0.00%
2024/07/02	53.1	67.75	1	67.70	67.60	52.1	32,567	0.16%
2024/07/01	3.1	70.45	1	70.80	70.40	2.1	32,728	0.01%
2024/06/28	5.1	71.64	10	71.50	71.30	-4.9	33,047	-0.01%
2024/06/27	2	70.80	24	70.91	70.60	-22	33,231	-0.07%
2024/06/26	37.1	72.46	37.1	72.15	72.30	-0.1	33,789	0.00%
2024/06/25	11	72.15	5.1	72.28	73.40	5.9	35,672	0.02%
2024/06/24	5.3	70.36	4	70.23	70.30	1.3	36,126	0.00%
2024/06/21	13.3	71.25	14	71.29	71.80	-0.7	36,166	0.00%
2024/06/20	16	70.98	23	71.31	72.20	-7	36,002	-0.02%
2024/06/19	2.3	68.83	10	69.00	68.00	-7.7	35,568	-0.02%
2024/06/18	1.1	69.16	3	68.67	68.20	-2	35,940	-0.01%
2024/06/17	5.4	68.25	2	68.70	68.10	3.4	36,938	0.01%
2024/06/14	9.3	68.82	10	68.52	68.70	-0.7	37,193	0.00%
2024/06/13	6	68.30	55	68.14	68.20	-49	37,283	-0.13%
2024/06/12	28	67.75	2	67.90	67.80	26	38,048	0.07%
2024/06/11	9	67.27	1	66.40	66.20	8	38,536	0.02%
2024/06/07	23	68.18	30	68.22	67.80	-7	40,000	-0.02%
2024/06/06	57.1	69.99	30.1	69.50	68.50	27	40,154	0.07%
2024/06/05	33	69.46	35.4	69.66	69.30	-2.4	39,267	-0.01%
2024/06/04	17.4	70.04	10	68.92	68.10	7.4	38,356	0.02%
2024/06/03	45.7	73.47	6.5	72.67	72.20	39.2	37,454	0.10%
2024/05/31	23.1	75.67	19.1	75.42	73.10	4	36,215	0.01%
2024/05/30	18.6	73.16	8	73.09	72.10	10.6	33,375	0.03%
2024/05/29	17	75.08	44.2	75.38	74.60	-27.2	32,308	-0.08%
2024/05/28	69	73.44	24.2	74.26	72.70	44.8	30,144	0.15%
2024/05/27	6	70.93	12.6	71.01	71.50	-6.6	26,731	-0.02%
2024/05/24	8	64.59	13	64.55	65.00	-5	25,224	-0.02%
2024/05/23	10	65.25	14	65.66	65.30	-4	24,805	-0.02%
2024/05/22	31	63.92	8	63.91	63.60	23	23,643	0.10%
2024/05/21	15.2	64.92	20	63.58	64.80	-4.9	23,189	-0.02%
2024/05/20	0	0.00	2	62.10	62.10	-2	22,450	-0.01%
2024/05/17	6	61.12	0	0.00	61.20	6	22,192	0.03%
2024/05/16	1	61.30	2	61.10	61.10	-1	22,142	0.00%
2024/05/13	3	60.00	0	0.00	60.10	3	21,783	0.01%
2024/05/10	1	60.00	1	60.40	60.60	0	21,714	0.00%
2024/05/09	30	60.93	2	62.30	60.80	28	21,626	0.13%
2024/05/08	0	0.00	6	61.37	61.30	-6	21,452	-0.03%
2024/05/07	2	62.05	3	61.27	61.70	-1	21,360	0.00%
2024/05/06	5	62.10	5	62.24	62.10	0	21,150	0.00%
2024/05/03	1	62.10	1	60.90	60.70	0	20,835	0.00%
2024/05/02	11	60.62	0	0.00	60.70	11	20,678	0.05%
2024/04/30	25	61.64	0	0.00	61.60	25	20,587	0.12%
2024/04/29	8	62.98	7	62.54	62.40	1	20,438	0.00%
2024/04/26	2	61.40	1.1	62.25	61.40	0.9	19,997	0.00%
2024/04/25	11	61.45	2	61.40	60.90	9	19,794	0.05%
2024/04/24	23.8	61.83	7	61.93	62.00	16.8	19,592	0.09%
2024/04/23	3.2	59.48	7	59.86	60.30	-3.8	18,907	-0.02%
2024/04/19	18	55.48	2	54.90	55.80	16	18,278	0.09%
2024/04/18	13	54.80	6	55.42	56.50	7	18,105	0.04%
2024/04/17	26	55.32	0	0.00	55.60	26	17,987	0.14%
2024/04/16	11.1	55.70	0.2	55.60	55.00	10.9	17,836	0.06%
2024/04/15	5	57.62	0	0.00	57.50	5	17,596	0.03%
2024/04/12	24	58.73	1	59.20	58.50	23	17,434	0.13%
2024/04/11	44.2	59.31	11	58.94	59.10	33.2	17,226	0.19%
2024/04/10	5	61.32	0	0.00	61.20	5	16,729	0.03%
2024/04/09	3	63.57	1	62.90	63.00	2	16,351	0.01%
2024/04/08	71	62.80	28	62.70	63.50	43	15,980	0.27%
2024/04/03	9	63.38	10	63.50	64.00	-1	15,670	-0.01%
2024/04/02	10	64.32	24	63.35	64.90	-14	15,264	-0.09%
2024/04/01	24	64.63	24	63.89	63.80	0	14,706	0.00%
2024/03/29	9	63.19	2	62.95	63.00	7	14,144	0.05%
2024/03/28	69	66.90	29	66.34	65.10	40	13,289	0.30%
2024/03/27	5	63.00	20	62.47	63.60	-15	10,914	-0.14%
2024/03/26	8	58.51	2	59.00	57.90	6	9,790	0.06%
2024/03/25	4	58.70	2	58.45	58.70	2	9,502	0.02%
2024/03/22	5	59.14	2	59.45	59.00	3	9,239	0.03%
2024/03/21	6	59.48	6	59.05	59.10	0	8,698	0.00%
2024/03/20	8	58.40	22.1	59.05	58.20	-14.1	8,078	-0.17%
2024/03/19	0.1	56.10	3.4	57.26	58.10	-3.3	6,912	-0.05%
2024/03/18	14	54.59	3	54.93	55.40	11	6,431	0.17%
2024/03/15	19	56.68	12	56.57	55.60	7	6,066	0.12%
2024/03/14	14	54.40	0	0.00	53.70	14	4,982	0.28%
2024/03/13	15	59.10	22	60.11	58.90	-7	4,239	-0.17%
2024/03/12	0	0.00	9	55.18	55.30	-9	2,479	-0.36%
2024/03/11	0	0.00	3	50.40	50.30	-3	2,126	-0.14%
2024/03/08	1	49.30	0	0.00	49.20	1	2,072	0.05%
2024/03/07	2	49.30	0	0.00	50.10	2	2,041	0.10%
2024/03/06	0	0.00	1	50.00	49.80	-1	2,002	-0.05%
2024/03/05	1	50.40	0	0.00	50.50	1	1,996	0.05%
2024/03/01	0	49.80	0	0.00	49.30	0	1,953	0.00%
2024/02/26	0	0.00	10	49.95	50.00	-10	1,928	-0.52%
2024/02/02	0	0.00	0.1	50.90	50.90	-0.1	1,987	-0.01%
2024/02/01	0	0.00	1	50.40	50.80	-1	1,994	-0.05%
2024/01/25	0	0.00	1	50.40	50.60	-1	2,055	-0.05%
2024/01/24	1	50.40	0	0.00	50.40	1	2,075	0.05%
2024/01/19	2	49.50	0	0.00	49.70	2	2,183	0.09%
2024/01/17	1	50.10	0	0.00	49.65	1	2,182	0.05%
2024/01/11	1	51.30	0	0.00	51.30	1	2,241	0.04%
2024/01/10	1	51.20	0	0.00	51.20	1	2,301	0.04%
2023/12/29	0	0.00	2	53.10	53.10	-2	2,580	-0.08%
2023/12/26	0	0.00	1	52.10	52.20	-1	2,665	-0.04%
2023/12/14	0	0.00	0	52.00	52.00	0	4,109	0.00%
2023/12/13	1	51.80	0	0.00	52.00	1	4,243	0.02%
2023/12/12	0	51.50	0	0.00	51.30	0	4,373	0.00%
2023/12/07	1	51.60	0	0.00	51.50	1	4,462	0.02%
2023/12/06	5	52.08	1	52.60	52.00	4	4,460	0.09%
2023/11/29	0	0.00	1	53.40	53.40	-1	4,483	-0.02%
2023/11/22	0	0.00	1	53.10	53.30	-1	4,559	-0.02%
2023/11/17	0	0.00	1	53.40	53.20	-1	4,530	-0.02%
2023/11/16	1	53.00	0	0.00	52.80	1	4,508	0.02%
2023/11/15	0	0.00	1	53.20	52.90	-1	4,492	-0.02%
2023/11/08	0.3	52.88	0	0.00	52.20	0.3	4,509	0.01%
2023/11/07	1	52.10	0	0.00	52.20	1	4,501	0.02%
2023/11/03	0	0.00	1	52.80	52.70	-1	4,530	-0.02%
2023/11/02	1	52.90	1	53.10	53.00	0	4,561	0.00%
2023/10/31	0	0.00	2	52.80	52.40	-2	4,583	-0.04%
2023/10/30	3	52.03	0	0.00	51.80	3	4,597	0.07%
2023/10/26	0.2	52.70	0	0.00	52.30	0.2	4,608	0.00%
2023/10/25	1	53.30	0	0.00	53.30	1	4,628	0.02%
2023/10/24	1	53.10	0	0.00	53.10	1	4,689	0.02%
2023/10/23	2	53.05	0	0.00	53.50	2	4,929	0.04%
2023/10/20	2	54.30	0	0.00	54.70	2	5,472	0.04%
2023/10/18	1	55.50	0	0.00	55.50	1	5,484	0.02%
2023/10/17	1	56.40	0	0.00	56.40	1	5,440	0.02%
2023/10/12	0	0.00	2	57.95	58.00	-2	5,683	-0.04%
2023/10/11	0	0.00	2	57.15	57.40	-2	5,704	-0.04%
2023/10/06	3	56.77	0	0.00	56.50	3	5,731	0.05%
2023/10/05	1	57.80	2	58.05	58.20	-1	5,621	-0.02%
2023/10/04	0	0.00	0.1	56.90	57.10	-0.1	5,578	0.00%
2023/10/03	4	57.88	3	57.87	57.40	1	5,552	0.02%
2023/10/02	2	57.45	0	0.00	57.60	2	5,518	0.04%
2023/09/28	0	0.00	2	57.45	57.70	-2	5,487	-0.04%
2023/09/27	1	55.50	0	0.00	55.90	1	5,446	0.02%
2023/09/26	1	56.60	4	56.53	56.30	-3	5,403	-0.06%
2023/09/22	1	57.50	0	0.00	57.50	1	5,379	0.02%
2023/09/21	4	58.03	0	0.00	58.00	4	5,321	0.08%
2023/09/20	9.1	59.67	5	58.86	58.90	4.1	5,188	0.08%
2023/09/19	6	61.57	11	60.61	60.70	-5	4,915	-0.10%
2023/09/18	3	57.67	0	0.00	57.10	3	4,282	0.07%
2023/09/15	0	0.00	3	59.00	59.00	-3	4,137	-0.07%
2023/09/13	1	56.70	3	56.50	56.50	-2	3,967	-0.05%
2023/09/12	0	0.00	1	57.40	57.30	-1	4,003	-0.02%
2023/09/06	1	56.70	0	0.00	57.10	1	4,090	0.02%
2023/09/04	2	57.40	2	56.40	55.90	0	4,034	0.00%
2023/09/01	0	0.00	2	56.20	57.00	-2	4,010	-0.05%
2023/08/31	2	55.60	0	0.00	55.70	2	3,965	0.05%
2023/08/30	3	55.40	0	0.00	55.30	3	3,950	0.08%
2023/08/22	0	0.00	1	54.60	54.30	-1	4,121	-0.02%
2023/08/21	0	0.00	1	54.40	54.30	-1	4,116	-0.02%
2023/08/17	0	0.00	1	53.90	54.90	-1	4,100	-0.02%
2023/08/15	1	55.40	0	0.00	55.50	1	4,056	0.02%
2023/08/09	0	0.00	2.2	56.90	56.90	-2.2	3,989	-0.06%
2023/08/04	0	0.00	2	54.90	54.80	-2	3,912	-0.05%
2023/08/01	0	0.00	1	55.70	55.70	-1	3,843	-0.03%
2023/07/31	3	56.60	2	56.00	55.70	1	3,826	0.03%
2023/07/28	1	56.00	0	0.00	56.30	1	3,781	0.03%
2023/07/27	2	56.80	0	0.00	56.90	2	3,731	0.05%
2023/07/26	6	59.13	1	57.00	57.00	5	3,664	0.14%
2023/07/25	6	59.63	10	59.39	59.50	-4	3,399	-0.12%
2023/07/24	0	0.00	1	54.30	55.00	-1	2,796	-0.04%
2023/07/18	0	0.00	2	58.60	57.40	-2	2,693	-0.07%
2023/07/13	0	0.00	3	55.60	54.90	-3	2,433	-0.12%
2023/07/12	0	0.00	10	54.00	54.00	-10	2,351	-0.43%
2023/07/06	1	53.00	0	0.00	53.00	1	2,335	0.04%
2023/07/05	1	54.30	0	0.00	53.70	1	2,299	0.04%
2023/06/30	1	55.10	0	0.00	55.60	1	2,322	0.04%
2023/06/27	2	56.50	0	0.00	55.80	2	2,426	0.08%
2023/06/26	0	0.00	3	57.93	57.60	-3	2,398	-0.13%
2023/06/21	0	0.00	2	56.00	55.60	-2	2,314	-0.09%
2023/06/16	0	0.00	2	56.70	56.00	-2	2,301	-0.09%
2023/06/14	1	56.60	2	56.95	56.50	-1	2,238	-0.04%
2023/06/13	2	55.80	1	55.90	55.80	1	2,150	0.05%
2023/06/12	2	55.50	0	0.00	55.40	2	2,109	0.09%
2023/06/02	2	56.00	4	55.83	55.90	-2	2,258	-0.09%
2023/06/01	2	55.60	4	55.50	55.80	-2	2,232	-0.09%
2023/05/22	0	0.00	1	53.90	54.00	-1	2,262	-0.04%
2023/05/15	0	0.00	10	52.20	52.70	-10	2,345	-0.43%
2023/05/05	1	53.70	0	0.00	53.80	1	2,636	0.04%
2023/04/24	1	53.40	0	0.00	53.40	1	3,305	0.03%
2023/04/21	5	53.80	0	0.00	53.80	5	3,344	0.15%
2023/04/20	6	54.52	0	0.00	54.40	6	3,354	0.18%
2023/04/19	0	0.00	1	55.60	55.00	-1	3,398	-0.03%
2023/04/12	0	0.00	20	55.35	55.30	-20	3,444	-0.58%
2023/04/07	0	0.00	2	56.10	55.50	-2	3,495	-0.06%
2023/03/29	0	0.00	3	55.00	55.50	-3	3,342	-0.09%
2023/03/27	0	0.00	1	54.40	54.00	-1	3,260	-0.03%
2023/03/24	0	0.00	1	54.60	54.70	-1	3,272	-0.03%
2023/03/21	0	0.00	1	53.20	53.30	-1	3,332	-0.03%
2023/03/20	0	0.00	1.1	52.90	53.00	-1.1	3,328	-0.03%
2023/03/15	1	53.10	0	0.00	52.70	1	3,343	0.03%
2023/03/14	2	52.80	0	0.00	52.90	2	3,392	0.06%
2023/03/13	4	52.93	0	0.00	53.60	4	3,484	0.11%
2023/03/10	3	54.17	0	0.00	53.60	3	3,664	0.08%
2023/03/08	4	55.10	0	0.00	55.20	4	3,746	0.11%
2023/03/07	0	0.00	1	56.20	56.00	-1	3,688	-0.03%
2023/03/06	2	55.25	0	0.00	55.90	2	3,654	0.05%
2023/02/15	0	0.00	7	54.64	54.50	-7	3,743	-0.19%
2023/02/13	6	54.97	0	0.00	54.90	6	3,778	0.16%
2023/02/10	0	0.00	1.8	54.99	54.60	-1.8	3,788	-0.05%
2023/02/03	0	0.00	4	56.55	56.30	-4	3,593	-0.11%
2023/01/30	0	0.00	7	54.59	55.40	-7	3,155	-0.22%
2023/01/16	3	52.37	0	0.00	52.40	3	2,922	0.10%
2023/01/12	1	53.10	0	0.00	52.70	1	2,949	0.03%
2023/01/11	0	0.00	2	53.70	53.80	-2	2,937	-0.07%
2023/01/09	1	53.20	1	53.10	53.20	0	2,923	0.00%
2023/01/03	0	0.00	3	51.10	51.30	-3	2,882	-0.10%
2022/12/29	1	51.30	0	0.00	51.00	1	2,841	0.04%
2022/12/28	2	52.10	4	52.10	52.30	-2	2,828	-0.07%
2022/12/22	4	51.80	0	0.00	52.00	4	2,833	0.14%
2022/12/16	2.8	52.73	3	52.90	52.60	-0.2	2,839	-0.01%
2022/12/13	2	54.00	2	53.65	53.70	0	2,770	0.00%
2022/12/12	1	52.80	0	0.00	52.80	1	2,691	0.04%
2022/12/07	1	52.70	0	0.00	52.80	1	2,711	0.04%
2022/12/06	1	53.40	0	0.00	53.20	1	2,685	0.04%
2022/12/05	7	54.59	0	0.00	54.20	7	2,636	0.27%
2022/12/02	1	54.50	4	54.35	54.00	-3	2,540	-0.12%
2022/11/30	0	0.00	1	51.80	52.10	-1	2,386	-0.04%
2022/11/23	1	49.90	0	0.00	49.75	1	2,299	0.04%
2022/11/22	1	50.00	0	0.00	50.00	1	2,324	0.04%
2022/11/15	1	49.60	1	49.90	49.60	0	2,273	0.00%
2022/11/11	0	0.00	2	48.15	48.85	-2	2,177	-0.09%
2022/11/07	0	46.15	1	46.25	46.30	-1	2,114	-0.05%
2022/11/04	0	0.00	0	45.80	45.65	0	2,160	0.00%
2022/11/02	1	45.75	0	0.00	45.70	1	2,194	0.05%
2022/10/25	2	45.65	0	0.00	45.75	2	2,229	0.09%
2022/10/21	0	0.00	1	45.70	45.60	-1	2,226	-0.04%
2022/10/13	0	45.50	0	0.00	45.25	0	2,296	0.00%
2022/10/06	0	0.00	0.1	46.95	47.00	-0.1	2,319	0.00%
2022/10/04	1	45.80	0	0.00	46.05	1	2,371	0.04%
2022/09/30	0	0.00	1	45.60	45.85	-1	2,401	-0.04%
2022/09/28	0	45.40	0	0.00	45.15	0	2,452	0.00%
2022/09/26	0	45.95	0	0.00	45.80	0	2,514	0.00%
2022/09/23	1	47.20	0	0.00	46.75	1	2,600	0.04%
2022/09/22	0	46.80	0	0.00	47.20	0	2,734	0.00%
2022/09/20	0	48.20	0.1	48.30	48.30	0	2,770	0.00%
2022/09/16	0	48.45	0	0.00	48.00	0	2,831	0.00%
2022/09/14	0	49.10	0	0.00	48.85	0	2,866	0.00%
2022/09/07	0	47.65	0	0.00	47.15	0	3,249	0.00%
2022/09/06	0.1	48.93	2	50.20	48.15	-2	3,297	-0.06%
2022/09/02	0	50.45	0	0.00	50.10	0	3,404	0.00%
2022/08/31	0	0.00	1	50.70	50.60	-1	3,532	-0.03%
2022/08/30	1	50.40	0	0.00	50.60	1	3,605	0.03%
2022/08/26	1	51.50	2	51.50	51.60	-1	3,781	-0.03%
2022/08/25	0	50.70	0	0.00	50.70	0	4,102	0.00%
2022/08/24	2	50.10	0	0.00	50.30	2	4,467	0.04%
2022/08/16	2	50.50	0	0.00	50.40	2	6,623	0.03%
2022/08/12	2	51.00	1	50.90	51.10	1	6,721	0.01%
2022/08/09	0	0.00	2	49.00	49.10	-2	6,837	-0.03%
2022/08/04	1	47.95	0	0.00	47.95	1	7,101	0.01%
2022/08/02	0	48.55	0	0.00	48.30	0	7,144	0.00%
2022/07/29	1	49.50	0	0.00	49.25	1	7,144	0.01%
2022/07/13	0	0.00	3	47.00	47.05	-3	7,246	-0.04%
2022/07/12	0	45.65	0	0.00	45.70	0	7,211	0.00%
2022/07/11	0	46.10	0	0.00	46.25	0	7,196	0.00%
2022/07/08	2	46.55	0	0.00	46.05	2	7,190	0.03%
2022/07/06	0	45.70	6	46.35	45.10	-6	7,162	-0.08%
2022/07/05	0	46.05	0	0.00	46.55	0	7,137	0.00%
2022/07/04	0.1	46.05	0	0.00	45.70	0.1	7,133	0.00%
2022/07/01	2.1	48.10	0	0.00	47.00	2.1	7,121	0.03%
2022/06/30	0	49.90	0	0.00	49.30	0	7,040	0.00%
2022/06/23	0	0.00	2	53.30	52.50	-2	6,879	-0.03%
2022/06/21	2	54.50	0	0.00	54.60	2	6,830	0.03%
2022/06/17	1	54.50	0	0.00	55.50	1	6,680	0.01%
2022/06/15	1	56.50	0	0.00	56.20	1	6,514	0.02%
2022/06/14	0	0.00	2	56.10	56.40	-2	6,485	-0.03%
2022/06/13	2	55.65	1	55.70	55.50	1	6,436	0.02%
2022/06/10	7	56.59	0	0.00	56.40	7	6,353	0.11%
2022/06/09	1	56.50	0	0.00	56.40	1	6,310	0.02%
2022/06/06	1	56.50	1	56.60	56.30	0	6,090	0.00%
2022/06/02	1	56.70	3.9	57.05	56.50	-2.9	5,993	-0.05%
2022/06/01	9	55.16	2	54.90	56.00	7	5,706	0.12%
2022/05/31	1	54.50	2	55.55	54.60	-1	5,360	-0.02%
2022/05/30	3	53.97	0	0.00	54.30	3	3,832	0.08%
2022/05/27	0	0.00	2	54.50	54.60	-2	3,693	-0.05%
2022/05/26	2	54.80	1	54.80	54.40	1	3,640	0.03%
2022/05/25	0	0.00	1	54.50	54.40	-1	3,678	-0.03%
2022/05/23	2	54.00	0	0.00	53.80	2	3,696	0.05%
2022/05/19	0	0.00	1	54.40	54.00	-1	3,686	-0.03%
2022/05/18	3	55.53	0	0.00	55.60	3	3,604	0.08%
2022/05/16	1.2	57.27	3	56.30	55.90	-1.8	3,497	-0.05%
2022/05/13	3	59.20	0	0.00	58.50	3	3,385	0.09%
2022/05/10	0	0.00	1	60.20	61.50	-1	3,401	-0.03%
2022/05/09	1	60.50	0	0.00	60.50	1	3,395	0.03%
2022/05/04	0	0.00	1	60.50	60.80	-1	3,484	-0.03%
2022/04/29	1	58.70	0	0.00	59.00	1	3,495	0.03%
2022/04/21	1	60.40	0	0.00	60.70	1	3,469	0.03%
2022/04/15	1	60.60	0	0.00	60.60	1	3,480	0.03%
2022/04/11	0	0.00	11	60.24	60.20	-11	3,787	-0.29%
2022/04/08	1	61.00	0	0.00	60.80	1	3,784	0.03%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	1	63.40	0	0.00	62.80	1	3,688	0.03%
2022/03/24	0	0.00	2	63.20	63.30	-2	3,651	-0.05%
2022/03/17	0	0.00	1	62.90	62.90	-1	3,647	-0.03%
2022/03/15	0	0.00	2	61.30	61.20	-2	3,661	-0.05%
2022/03/08	3	62.13	7	62.10	61.90	-4	3,808	-0.11%
2022/03/07	1	62.20	0	0.00	62.60	1	3,803	0.03%
2022/03/04	7	63.70	0	0.00	63.70	7	3,830	0.18%
2022/02/25	1	64.00	0	0.00	63.80	1	3,836	0.03%
2022/02/23	6	64.38	2	64.45	64.60	4	3,696	0.11%
2022/02/22	1	63.90	0	0.00	63.90	1	3,637	0.03%
2022/02/21	12.7	63.35	12	64.00	64.00	0.7	3,645	0.02%
2022/02/17	0	0.00	1	63.50	63.10	-1	3,784	-0.03%
2022/02/14	1	62.40	2	62.15	62.30	-1	4,021	-0.02%
2022/02/11	1.3	63.00	10	62.70	63.30	-8.7	4,071	-0.21%
2022/02/10	0	0.00	1	63.00	63.60	-1	4,106	-0.02%
2022/02/08	1	60.20	0	0.00	61.10	1	4,088	0.02%
2022/02/07	10	60.80	0	0.00	60.20	10	4,198	0.24%
2022/01/21	0	0.00	0.1	62.20	62.00	-0.1	4,417	0.00%
2022/01/14	1	62.40	0	0.00	62.40	1	4,656	0.02%
2022/01/13	1	62.90	0	0.00	63.30	1	4,815	0.02%
2022/01/07	0	0.00	3	65.90	64.20	-3	5,567	-0.05%
2022/01/06	4	65.30	3	65.50	65.70	1	5,601	0.02%
2022/01/05	5	66.06	4	66.38	66.20	1	5,650	0.02%
2022/01/04	0	0.00	5	64.42	64.50	-5	5,601	-0.09%
2021/12/30	0	0.00	6	65.18	64.90	-6	5,923	-0.10%
2021/12/29	0	0.00	20	65.02	64.90	-20	6,247	-0.32%
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	0	0.00	1	64.70	64.60	-1	7,932	-0.01%
2021/12/21	0	0.00	1	63.80	64.10	-1	8,253	-0.01%
2021/12/20	0	63.90	0	0.00	63.60	0	8,387	0.00%
2021/12/17	1	63.70	0	0.00	63.90	1	8,733	0.01%
2021/12/16	0	0.00	1	64.20	64.00	-1	9,052	-0.01%
2021/12/15	2	64.00	1	64.00	63.90	1	9,158	0.01%
2021/12/13	2	65.50	0	0.00	64.80	2	9,340	0.02%
2021/12/10	1	65.60	1	65.50	65.30	0	9,585	0.00%
2021/12/09	1	65.20	0	0.00	65.20	1	9,552	0.01%
2021/12/07	2	64.50	0	0.00	64.30	2	9,514	0.02%
2021/12/06	4	64.83	2	65.40	65.50	2	9,462	0.02%
2021/12/03	1	64.60	2	64.80	64.40	-1	9,490	-0.01%
2021/12/02	1	65.00	1	64.60	64.30	0	9,489	0.00%
2021/12/01	1	64.70	1	64.60	64.90	0	9,490	0.00%
2021/11/30	1	65.30	1	65.60	65.20	0	9,519	0.00%
2021/11/29	21	65.17	5	64.12	65.00	16	9,497	0.17%
2021/11/26	5	65.48	4	65.38	65.10	1	9,469	0.01%
2021/11/24	3	67.07	0	0.00	67.10	3	9,427	0.03%
2021/11/23	1	66.50	0.1	66.70	66.60	1	9,460	0.01%
2021/11/22	3	67.03	0	0.00	67.10	3	9,442	0.03%
2021/11/19	2	66.70	1	67.40	66.70	1	9,486	0.01%
2021/11/17	2	67.15	1	66.90	66.90	1	9,682	0.01%
2021/11/16	4	67.00	0	0.00	67.30	4	9,779	0.04%
2021/11/15	1	68.10	2	68.30	68.00	-1	9,836	-0.01%
2021/11/12	2	69.05	0	0.00	68.90	2	9,928	0.02%
2021/11/11	4	70.23	4	70.88	69.30	0	9,930	0.00%
2021/11/10	0	0.00	3	70.00	70.20	-3	9,851	-0.03%
2021/11/09	0	0.00	2	69.70	69.60	-2	9,853	-0.02%
2021/11/08	2	69.25	8	69.33	69.60	-6	9,847	-0.06%
2021/11/05	0	0.00	3	69.87	70.00	-3	9,845	-0.03%
2021/11/03	0	0.00	1	69.80	69.80	-1	9,643	-0.01%
2021/11/02	1	69.10	1	69.90	69.10	0	9,609	0.00%
2021/10/29	0	0.00	2	68.80	68.80	-2	9,456	-0.02%
2021/10/28	0	0.00	3	68.50	68.60	-3	9,393	-0.03%
2021/10/27	2	67.80	0	0.00	67.70	2	9,316	0.02%
2021/10/26	1	67.90	0	0.00	68.00	1	9,311	0.01%
2021/10/25	2	68.20	1	68.70	68.30	1	9,279	0.01%
2021/10/22	0	0.00	1	67.60	67.90	-1	9,259	-0.01%
2021/10/21	9	66.98	2	66.95	66.50	7	9,213	0.08%
2021/10/20	1	67.80	0	0.00	67.90	1	9,154	0.01%
2021/10/19	3	68.10	55	68.47	68.00	-52	9,037	-0.58%
2021/10/18	5	69.22	1	70.20	68.70	4	8,913	0.04%
2021/10/15	49	69.53	5	70.34	70.80	44	8,729	0.50%
2021/10/14	2	69.00	5	69.14	68.50	-3	8,527	-0.04%
2021/10/13	4	69.00	2	68.65	69.00	2	8,468	0.02%
2021/10/12	8	68.33	6	68.77	67.90	2	8,397	0.02%
2021/10/08	11	69.98	2	70.50	70.10	9	8,305	0.11%
2021/10/07	0	0.00	2	69.65	69.40	-2	8,151	-0.02%
2021/10/06	8	69.71	96	69.72	68.30	-88	8,078	-1.09%
2021/10/05	3	69.33	5	70.04	71.20	-2	7,773	-0.03%
2021/10/04	6	70.37	5	70.00	70.90	1	7,414	0.01%
2021/10/01	5	68.38	7	69.39	67.60	-2	6,842	-0.03%
2021/09/30	93	71.54	4	70.35	70.30	89	6,600	1.35%
2021/09/29	2	68.50	8	68.54	68.70	-6	6,218	-0.10%
2021/09/28	3	67.90	15	69.02	69.40	-12	6,209	-0.19%
2021/09/27	1	68.50	0	0.00	68.80	1	6,058	0.02%
2021/09/24	15	68.72	1	68.70	68.70	14	5,961	0.23%
2021/09/23	11	67.72	5	67.72	68.00	6	5,645	0.11%
2021/09/17	0	0.00	9	66.16	66.50	-9	5,240	-0.17%
2021/09/15	2	65.50	16	64.89	65.00	-14	5,073	-0.28%
2021/09/10	1	63.30	0	0.00	63.50	1	4,890	0.02%
2021/09/09	1	63.10	0	0.00	63.50	1	5,004	0.02%
2021/09/08	3	63.93	14	63.43	62.90	-11	5,002	-0.22%
2021/09/06	1	64.00	0	0.00	64.00	1	4,946	0.02%
2021/09/03	3	63.70	3	64.77	64.90	0	4,952	0.00%
2021/09/02	7	64.84	1	65.20	64.20	6	4,909	0.12%
2021/09/01	1	66.10	1	65.80	65.60	0	4,851	0.00%
2021/08/31	1	65.60	0	0.00	66.30	1	4,845	0.02%
2021/08/30	2	65.90	0	0.00	66.20	2	4,853	0.04%
2021/08/27	1	66.20	0	0.00	66.20	1	4,900	0.02%
2021/08/26	3	65.13	0	0.00	65.70	3	4,919	0.06%
2021/08/25	2	65.30	0	0.00	65.70	2	5,051	0.04%
2021/08/24	17	65.91	2	67.25	65.70	15	5,050	0.30%
2021/08/23	6	66.97	5	66.98	67.30	1	5,006	0.02%
2021/08/20	1	65.10	9	65.66	65.90	-8	4,871	-0.16%
2021/08/19	9	64.66	2	64.55	64.50	7	4,791	0.15%
2021/08/18	1	65.80	0	0.00	66.80	1	4,610	0.02%
2021/08/17	0	0.00	12	64.20	64.40	-12	4,482	-0.27%
2021/08/16	1	63.60	2	63.95	63.90	-1	4,440	-0.02%
2021/08/13	1	63.70	2	64.25	64.00	-1	4,433	-0.02%
2021/08/11	0	0.00	34	62.43	63.30	-34	4,404	-0.77%
2021/08/09	1	62.70	0	0.00	62.80	1	4,608	0.02%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/08/02	7	62.09	0	0.00	62.20	7	5,105	0.14%
2021/07/27	1	62.90	0	0.00	62.50	1	5,499	0.02%
2021/07/26	1	63.70	2	64.25	63.10	-1	5,680	-0.02%
2021/07/23	1	62.60	0	0.00	62.60	1	5,639	0.02%
2021/07/22	2	62.40	0	0.00	62.40	2	5,708	0.04%
2021/07/21	1	63.60	0	0.00	63.00	1	5,794	0.02%
2021/07/20	2	64.70	0	0.00	64.20	2	5,755	0.03%
2021/07/19	8	65.86	0	0.00	65.80	8	5,777	0.14%
2021/07/16	1	66.10	0	0.00	66.50	1	5,967	0.02%
2021/07/15	1	66.80	0	0.00	66.70	1	6,086	0.02%
2021/07/14	1	66.00	0	0.00	65.80	1	6,100	0.02%
2021/07/12	0	0.00	2	65.85	65.80	-2	6,170	-0.03%
2021/07/09	1	64.60	0	0.00	65.00	1	6,253	0.02%
2021/07/08	3	65.50	0	0.00	65.50	3	6,399	0.05%
2021/07/07	0	0.00	1	65.90	65.50	-1	6,501	-0.02%
2021/07/06	0	0.00	1	66.10	66.00	-1	6,572	-0.02%
2021/07/05	0	0.00	3	65.67	67.00	-3	6,628	-0.05%
2021/07/02	1	64.90	0	0.00	65.00	1	6,607	0.02%
2021/06/29	0	0.00	1	65.40	65.30	-1	6,904	-0.01%
2021/06/28	1	65.70	0	0.00	65.30	1	7,157	0.01%
2021/06/25	0	0.00	1	66.00	65.60	-1	7,238	-0.01%
2021/06/23	1	64.90	0	0.00	65.10	1	7,422	0.01%
2021/06/22	1	64.60	5	64.00	63.90	-4	7,633	-0.05%
2021/06/21	0	0.00	2	64.30	64.20	-2	7,891	-0.03%
2021/06/18	1	66.10	1	66.40	65.70	0	8,989	0.00%
2021/06/17	2	65.00	3	64.40	65.00	-1	9,076	-0.01%
2021/06/16	4	64.70	1	64.70	64.60	3	9,342	0.03%
2021/06/15	0	0.00	1	65.00	65.00	-1	9,745	-0.01%
2021/06/11	1	64.80	1	64.90	64.90	0	10,415	0.00%
2021/06/10	0	0.00	6	63.67	64.20	-6	10,545	-0.06%
2021/06/08	0.1	64.40	0	0.00	64.40	0.1	11,187	0.00%
2021/06/03	1	65.20	0	0.00	65.10	1	11,503	0.01%
2021/06/02	0	0.00	7	67.17	65.90	-7	11,547	-0.06%
2021/06/01	0	0.00	4	66.05	66.40	-4	11,512	-0.03%
2021/05/31	0	0.00	2	65.30	65.30	-2	11,685	-0.02%
2021/05/28	9	65.00	0	0.00	64.60	9	11,746	0.08%
2021/05/26	3	64.17	0	0.00	64.00	3	12,006	0.02%
2021/05/25	2	64.20	1	64.20	64.30	1	12,460	0.01%
2021/05/24	0	0.00	1	63.20	63.50	-1	13,058	-0.01%
2021/05/20	1	62.20	0	0.00	62.20	1	13,440	0.01%
2021/05/18	1	62.10	0	0.00	62.70	1	13,799	0.01%
2021/05/17	6	58.25	22	57.18	57.80	-16	13,988	-0.11%
2021/05/14	1	60.50	0	0.00	60.90	1	14,093	0.01%
2021/05/13	4	61.08	1	61.90	61.20	3	14,457	0.02%
2021/05/12	1	59.10	0	0.00	59.80	1	14,679	0.01%
2021/05/11	2	62.65	4	61.70	62.00	-2	15,153	-0.01%
2021/05/07	1	65.60	1	66.00	66.20	0	15,477	0.00%
2021/05/06	1	64.20	0	0.00	64.40	1	15,780	0.01%
2021/05/05	7	65.10	7	63.80	63.60	0	16,217	0.00%
2021/05/04	1	62.80	4	63.83	64.20	-3	16,250	-0.02%
2021/05/03	1	68.10	4	67.33	66.70	-3	16,320	-0.02%
2021/04/29	5	69.12	0	0.00	69.00	5	16,341	0.03%
2021/04/28	4	69.80	0	0.00	69.70	4	16,457	0.02%
2021/04/27	54	70.89	2	70.95	70.70	52	16,704	0.31%
2021/04/26	1	69.70	0.6	69.90	69.60	0.4	16,916	0.00%
2021/04/23	4	69.13	0	0.00	69.60	4	17,894	0.02%
2021/04/22	1.5	70.04	4	70.53	69.30	-2.5	19,364	-0.01%
2021/04/20	1	71.00	3	71.03	71.00	-2	23,422	-0.01%
2021/04/19	7	71.29	4	71.58	71.10	3	24,127	0.01%
2021/04/16	1	71.50	0	0.00	71.70	1	24,288	0.00%
2021/04/15	4	70.30	2	70.90	70.80	2	24,357	0.01%
2021/04/14	15	71.63	2	72.00	71.10	13	24,344	0.05%
2021/04/13	2	72.50	1	72.80	72.10	1	24,468	0.00%
2021/04/12	2	72.70	0	0.00	72.10	2	24,572	0.01%
2021/04/09	2	72.05	3	72.00	72.00	-1	24,711	0.00%
2021/04/08	3	72.40	2	72.20	72.30	1	24,687	0.00%
2021/04/07	0	0.00	2	73.00	73.10	-2	24,603	-0.01%
2021/04/06	3	72.17	1	72.10	72.10	2	24,526	0.01%
2021/04/01	0	0.00	2	71.90	71.90	-2	24,495	-0.01%
2021/03/31	0.3	72.90	0	0.00	72.60	0.3	24,416	0.00%
2021/03/30	0.5	74.30	4	74.45	74.80	-3.5	24,191	-0.01%
2021/03/29	1	74.60	4	74.25	74.10	-3	24,121	-0.01%
2021/03/26	0	0.00	5	74.14	73.80	-5	24,108	-0.02%
2021/03/25	9	75.40	12	74.51	74.10	-3	24,013	-0.01%
2021/03/24	12	76.46	10	75.55	75.40	2	23,836	0.01%
2021/03/23	19.1	77.48	15	76.79	76.10	4.1	23,564	0.02%
2021/03/22	0.4	73.48	3	73.87	74.00	-2.6	22,465	-0.01%
2021/03/19	3	73.20	4	73.85	73.00	-1	22,308	0.00%
2021/03/18	24	75.21	8	74.88	74.80	16	22,105	0.07%
2021/03/17	2.3	73.41	3	74.03	73.40	-0.7	21,765	0.00%
2021/03/16	2	72.75	2	73.45	72.50	0	21,200	0.00%
2021/03/15	2	72.60	1.5	72.67	72.80	0.5	21,150	0.00%
2021/03/12	7.7	72.93	19	72.82	73.30	-11.3	21,192	-0.05%
2021/03/11	0	0.00	16	70.81	71.30	-16	21,120	-0.08%
2021/03/09	4	68.45	4	68.13	69.00	0	20,933	0.00%
2021/03/08	2	70.00	9	70.30	69.00	-7	20,785	-0.03%
2021/03/05	7	70.51	0	0.00	70.00	7	20,689	0.03%
2021/03/04	15	70.93	8	71.13	70.50	7	20,660	0.03%
2021/03/03	9	70.26	0	0.00	70.80	9	20,431	0.04%
2021/03/02	3	70.60	4	69.60	69.30	-1	20,303	0.00%
2021/02/26	1	70.90	0	0.00	70.00	1	20,163	0.00%
2021/02/25	11	72.20	12	72.89	71.30	-1	19,931	-0.01%
2021/02/24	16	70.95	4	71.50	70.60	12	19,489	0.06%
2021/02/23	1	70.20	1	69.60	69.70	0	18,843	0.00%
2021/02/22	1	70.10	2	70.25	69.70	-1	18,685	-0.01%
2021/02/19	1	69.10	1	69.60	69.40	0	18,424	0.00%
2021/02/17	4	69.45	3	69.87	69.90	1	17,982	0.01%
2021/02/05	3	70.50	0	0.00	70.40	3	17,708	0.02%
2021/02/04	6	70.50	4.1	70.15	70.40	1.9	17,457	0.01%
2021/02/03	0	0.00	2	73.75	72.50	-2	17,039	-0.01%
2021/02/02	6	74.18	3	74.57	73.60	3	16,672	0.02%
2021/02/01	1	73.60	2	72.80	74.90	-1	15,953	-0.01%
2021/01/29	2	76.95	17	77.87	74.80	-15	15,757	-0.10%
2021/01/28	16	76.74	16	75.71	77.20	0	15,459	0.00%
2021/01/27	14	77.51	5	77.62	78.20	9	15,072	0.06%
2021/01/26	0	0.00	14	74.70	74.40	-14	14,563	-0.10%
2021/01/25	5	75.78	20	76.01	75.30	-15	14,395	-0.10%
2021/01/22	15	75.47	21	75.62	75.60	-6	14,088	-0.04%
2021/01/21	4	73.00	0	0.00	72.50	4	13,851	0.03%
2021/01/20	4.3	72.53	6	75.33	72.10	-1.7	13,646	-0.01%
2021/01/19	16	76.74	15	76.21	76.00	1	13,299	0.01%
2021/01/18	68	74.62	27	76.01	77.30	41	12,960	0.32%
2021/01/15	154	75.91	161	76.20	75.60	-7	11,917	-0.06%	大買/大賣/
2021/01/14	203.1	74.90	321	75.57	76.90	-117.9	10,349	-1.14%	大買/大賣/鉅額交易
2021/01/13	414	70.67	228	69.99	72.80	186	8,308	2.24%	大買/大賣/鉅額交易
2021/01/12	12	67.70	5	67.70	67.70	7	5,923	0.12%
2021/01/11	0	0.00	1	61.60	61.60	-1	5,142	-0.02%
2021/01/08	2	54.90	0	0.00	56.00	2	4,890	0.04%
2021/01/07	1	55.50	10	55.50	55.60	-9	4,712	-0.19%
2021/01/06	8	55.99	1	55.70	55.70	7	4,613	0.15%
2021/01/05	6	56.05	2	56.20	56.10	4	4,309	0.09%
2021/01/04	2	55.30	2	55.10	55.60	0	4,071	0.00%
2020/12/28	2	54.20	0	0.00	54.00	2	3,684	0.05%
2020/12/25	2	53.80	0	0.00	53.70	2	3,627	0.06%
2020/12/24	1	52.90	0	0.00	52.70	1	3,521	0.03%
2020/12/23	0	0.00	1	52.30	52.10	-1	3,454	-0.03%
2020/12/22	2	52.40	1	52.80	52.00	1	3,437	0.03%
2020/12/21	1	52.20	6	51.73	52.20	-5	3,413	-0.15%
2020/12/15	1	52.30	1	52.70	52.00	0	3,341	0.00%
2020/12/14	0	0.00	1	53.40	52.70	-1	3,279	-0.03%
2020/12/10	0	0.00	1	54.20	53.20	-1	3,128	-0.03%
2020/12/09	11	54.97	1	54.90	54.70	10	2,998	0.33%
2020/12/08	3	56.13	5	54.92	54.70	-2	2,877	-0.07%
2020/12/07	4	54.48	3	55.30	56.30	1	2,632	0.04%
2020/12/04	1	52.40	0	0.00	52.50	1	2,227	0.04%
2020/12/02	0	52.50	0	0.00	52.20	0	2,119	0.00%
2020/12/01	0	0.00	5	52.20	52.40	-5	2,123	-0.24%
2020/11/25	0	0.00	1	51.80	51.60	-1	2,039	-0.05%
2020/11/09	0.5	51.50	0	0.00	51.70	0.5	1,966	0.02%
2020/11/03	0	51.00	0	0.00	51.10	0	2,012	0.00%
2020/10/26	1	51.50	0	0.00	51.40	1	2,098	0.05%
2020/10/21	0	0.00	1	51.60	51.40	-1	2,221	-0.05%
2020/10/16	0	0.00	1	51.50	51.20	-1	2,420	-0.04%
2020/10/13	1	51.60	0	0.00	52.00	1	2,672	0.04%
2020/10/12	1	52.10	0	0.00	52.00	1	2,723	0.04%
2020/10/08	3	51.60	0	0.00	52.10	3	2,790	0.11%
2020/09/16	0	0.00	2	53.30	53.00	-2	3,255	-0.06%
2020/09/10	0	0.00	10	52.50	52.30	-10	3,385	-0.30%
2020/09/09	0	0.00	1	51.80	52.10	-1	3,405	-0.03%
2020/09/08	1	52.60	0	0.00	52.30	1	3,422	0.03%
2020/09/04	1	52.40	0	0.00	52.50	1	3,478	0.03%
2020/09/03	0	0.00	1	53.60	53.30	-1	3,473	-0.03%
2020/09/02	0	0.00	1	53.20	53.40	-1	3,466	-0.03%
2020/08/20	5	51.30	0	0.00	51.20	5	3,581	0.14%
2020/08/13	1	53.00	2	53.20	53.10	-1	3,519	-0.03%
2020/08/12	15	53.37	0	0.00	53.60	15	3,485	0.43%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/10	3	54.40	0	0.00	54.40	3	3,522	0.09%
2020/08/07	1	54.20	0	0.00	54.30	1	3,561	0.03%
2020/08/04	0	0.00	1	54.10	54.50	-1	3,614	-0.03%
2020/07/27	2	53.95	1	53.60	53.60	1	3,923	0.03%
2020/07/24	0	0.00	1	54.20	54.20	-1	3,912	-0.03%
2020/07/22	1	57.50	3	57.80	58.00	-2	3,845	-0.05%
2020/07/20	4	56.85	1	57.10	56.90	3	3,695	0.08%
2020/07/17	4	57.90	3	57.93	57.70	1	3,632	0.03%
2020/07/16	4	57.63	1	57.60	58.00	3	3,580	0.08%
2020/07/15	1	57.60	0	0.00	57.20	1	3,552	0.03%
2020/07/13	1	57.80	0	0.00	58.00	1	3,522	0.03%
2020/07/10	0	0.00	1	57.20	57.10	-1	3,528	-0.03%
2020/07/08	6	58.00	0	0.00	58.20	6	3,499	0.17%
2020/07/07	0	0.00	4	58.70	57.90	-4	3,496	-0.11%
2020/07/06	1	58.00	0	0.00	57.80	1	3,540	0.03%
2020/07/03	0	0.00	12	57.03	57.00	-12	3,549	-0.34%
2020/07/02	8	57.09	1	57.00	57.40	7	3,543	0.20%
2020/07/01	10	57.25	0	0.00	57.00	10	3,542	0.28%
2020/06/30	0	0.00	3	56.00	56.50	-3	3,455	-0.09%
2020/06/24	4	55.80	0	0.00	55.90	4	3,392	0.12%
2020/06/23	3	54.60	1	54.70	54.70	2	3,334	0.06%
2020/06/12	1	53.20	0	0.00	53.80	1	3,523	0.03%
2020/06/08	0	0.00	3	55.73	55.80	-3	3,846	-0.08%
2020/06/05	1	55.50	0	0.00	55.50	1	3,834	0.03%
2020/06/04	1	55.50	0	0.00	55.20	1	3,822	0.03%
2020/06/03	3	55.00	0	0.00	55.20	3	3,835	0.08%
2020/05/25	0	0.00	1	53.10	53.20	-1	3,859	-0.03%
2020/05/19	0	0.00	12	54.30	54.50	-12	3,843	-0.31%
2020/05/18	1	53.50	1	54.00	53.70	0	3,845	0.00%
2020/05/15	1	54.60	1	54.90	54.80	0	3,815	0.00%
2020/05/14	2	55.65	3	55.63	55.50	-1	3,778	-0.03%
2020/05/13	1	56.40	3	56.83	56.80	-2	3,739	-0.05%
2020/05/12	5	56.68	1	56.50	56.50	4	3,743	0.11%
2020/05/11	15	57.26	3	57.70	57.40	12	3,742	0.32%
2020/05/08	1	56.20	0	0.00	56.20	1	3,714	0.03%
2020/05/06	4	55.73	2	56.20	55.50	2	3,663	0.05%
2020/05/05	1	56.40	0	0.00	55.90	1	3,633	0.03%
2020/04/30	1.2	57.69	1	58.00	57.60	0.2	3,581	0.00%
2020/04/29	0	0.00	1	55.00	54.90	-1	3,414	-0.03%
2020/04/21	0	0.00	2	53.70	52.40	-2	3,505	-0.06%
2020/04/17	2	55.10	0	0.00	54.50	2	3,472	0.06%
2020/04/16	0	0.00	1	54.00	54.00	-1	3,419	-0.03%
2020/04/07	1	51.20	0	0.00	51.20	1	3,189	0.03%
2020/03/27	1	49.60	0	0.00	49.55	1	3,154	0.03%
2020/03/25	1	50.10	0	0.00	49.95	1	3,165	0.03%
2020/03/20	2	49.18	2	49.50	49.50	0	3,220	0.00%
2020/03/19	0	0.00	5	46.35	46.20	-5	3,172	-0.16%
2020/03/13	2	51.00	0	0.00	53.30	2	3,082	0.06%
2020/03/12	2	55.30	0	0.00	55.20	2	2,982	0.07%
2020/03/05	1	59.70	1	59.70	59.90	0	2,843	0.00%
2020/03/03	1	59.30	0	0.00	59.20	1	2,843	0.04%
2020/02/19	0	0.00	1	61.20	61.10	-1	2,964	-0.03%
2020/02/13	1	61.70	0	0.00	61.30	1	3,058	0.03%
2020/01/30	4	60.25	1	60.10	59.80	3	3,507	0.09%
2020/01/13	0	0.00	1	65.00	65.00	-1	3,435	-0.03%
2020/01/08	0	0.00	1	64.30	64.30	-1	3,487	-0.03%
2020/01/06	0	0.00	1	65.40	65.30	-1	3,461	-0.03%
2020/01/02	1	66.40	0	0.00	66.30	1	3,487	0.03%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/26	1	67.30	1	67.00	67.00	0	3,489	0.00%
2019/12/20	2	68.05	0	0.00	67.60	2	3,554	0.06%
2019/12/19	1	68.70	0	0.00	68.60	1	3,560	0.03%
2019/12/18	1	69.30	0	0.00	69.10	1	3,545	0.03%
2019/12/17	1	68.50	0	0.00	68.80	1	3,610	0.03%
2019/12/16	1	69.30	1	69.60	69.20	0	3,592	0.00%
2019/12/13	1	68.80	1	68.79	68.80	0	3,596	0.00%
2019/12/12	1	68.80	1	70.00	68.80	0	3,555	0.00%
2019/12/11	1	68.70	10	68.70	68.80	-9	3,452	-0.26%
2019/12/09	0	0.00	1	68.10	67.90	-1	3,437	-0.03%
2019/12/06	1	66.30	0	0.00	67.30	1	3,411	0.03%
2019/12/03	1	66.90	0	0.00	67.00	1	3,372	0.03%
2019/11/29	1	66.70	0	0.00	66.60	1	3,357	0.03%
2019/11/27	0	0.00	1	68.40	68.10	-1	3,354	-0.03%
2019/11/19	0	0.00	1	67.10	67.20	-1	3,257	-0.03%
2019/11/18	0	0.00	1	66.70	66.70	-1	3,230	-0.03%
2019/11/14	1	65.30	0	0.00	65.00	1	3,202	0.03%
2019/11/08	1	67.00	1	68.10	67.00	0	3,142	0.00%
2019/11/05	0	0.00	1	69.00	68.90	-1	3,033	-0.03%
2019/11/04	4	68.78	0	0.00	69.30	4	2,979	0.13%
2019/11/01	2	66.00	1	66.10	67.30	1	2,808	0.04%
2019/10/31	1	65.30	3	65.67	65.20	-2	2,718	-0.07%
2019/10/24	0	0.00	3	65.40	65.30	-3	2,707	-0.11%
2019/10/23	1	65.50	0	0.00	65.40	1	2,745	0.04%
2019/10/22	7	66.17	0	0.00	65.70	7	2,779	0.25%
2019/10/21	1	64.80	2	65.40	65.60	-1	2,781	-0.04%
2019/09/27	0	0.00	10	65.00	64.70	-10	2,847	-0.35%
2019/09/25	0	0.00	3	65.80	66.00	-3	2,787	-0.11%
2019/09/23	10	65.80	0	0.00	65.90	10	2,699	0.37%
2019/09/20	2	66.05	1	66.00	65.60	1	2,699	0.04%
2019/09/19	1	65.40	1	65.20	64.90	0	2,559	0.00%
2019/09/18	0	0.00	14	64.15	64.80	-14	2,524	-0.55%
2019/09/03	1	63.50	0	0.00	62.50	1	2,487	0.04%
2019/09/02	2	63.40	0	0.00	63.50	2	2,485	0.08%
2019/08/20	12	62.03	0	0.00	62.40	12	2,448	0.49%
2019/08/19	3	62.43	0	0.00	62.30	3	2,435	0.12%
2019/08/15	2	61.00	0	0.00	61.40	2	2,422	0.08%
2019/08/12	0	0.00	8	62.11	61.90	-8	2,407	-0.33%
2019/08/07	1	60.40	0	0.00	60.20	1	2,408	0.04%
2019/08/06	0	0.00	2	61.10	60.80	-2	2,402	-0.08%
2019/07/26	1	64.30	0	0.00	64.30	1	2,315	0.04%
2019/07/12	0	0.00	1	66.60	66.10	-1	2,251	-0.04%
2019/07/11	1	66.10	0	0.00	65.90	1	2,258	0.04%
2019/06/25	0	0.00	1	63.40	63.60	-1	2,931	-0.03%
2019/06/21	0	0.00	1	64.10	64.20	-1	2,957	-0.03%
2019/06/20	3	63.60	0	0.00	63.60	3	2,925	0.10%
2019/06/10	1	61.30	0	0.00	61.70	1	3,047	0.03%
2019/05/21	1	61.40	0	0.00	61.60	1	3,173	0.03%
2019/05/17	0	0.00	1	61.50	60.70	-1	3,173	-0.03%
2019/05/15	1	62.80	0	0.00	62.70	1	3,145	0.03%
2019/05/08	1	67.70	0	0.00	67.70	1	3,142	0.03%
2019/05/07	2	67.90	0	0.00	69.40	2	3,141	0.06%
2019/05/02	9	69.09	9	69.26	69.40	0	3,103	0.00%
2019/04/24	30	70.35	30	69.71	69.70	0	3,224	0.00%
2019/04/23	1	68.50	1	69.70	70.00	0	3,261	0.00%
2019/04/22	0	0.00	5	69.20	69.50	-5	3,237	-0.15%
2019/04/18	3	72.53	2	70.50	71.10	1	3,247	0.03%
2019/04/17	3	72.03	0	0.00	72.00	3	3,148	0.10%
2019/04/16	5	71.70	1	71.10	71.20	4	3,099	0.13%
2019/04/15	2	71.15	0	0.00	71.10	2	3,044	0.07%
2019/04/12	1	68.50	8	67.99	68.50	-7	2,972	-0.24%
2019/04/10	5	67.50	0	0.00	67.30	5	2,869	0.17%
2019/04/08	0	0.00	9	65.41	66.70	-9	2,753	-0.33%
2019/04/03	1	64.60	0	0.00	65.00	1	2,644	0.04%
2019/04/02	0	0.00	1	64.60	64.80	-1	2,605	-0.04%
2019/04/01	6	64.12	0	0.00	63.80	6	2,515	0.24%
2019/03/29	0	0.00	3	61.50	61.50	-3	2,361	-0.13%
2019/03/18	1	62.60	3	62.33	62.50	-2	2,379	-0.08%
2019/03/15	0	0.00	1	62.30	62.40	-1	2,362	-0.04%
2019/02/15	0	0.00	1	61.00	60.30	-1	2,726	-0.04%
2019/02/14	1	61.20	0	0.00	61.20	1	2,754	0.04%
2019/02/12	1	60.10	0	0.00	60.40	1	2,764	0.04%
2019/01/25	0	0.00	0.2	58.50	58.50	-0.2	2,709	-0.01%
2019/01/08	0	0.00	1	59.00	58.70	-1	2,689	-0.04%
2018/12/28	0	0.00	6	60.50	60.50	-6	2,926	-0.21%
2018/12/06	1	61.00	0	0.00	61.50	1	3,007	0.03%
2018/11/29	7	62.30	0	0.00	61.30	7	2,796	0.25%
2018/11/28	0	0.00	1	62.00	62.10	-1	2,739	-0.04%
2018/11/16	0	0.00	2	62.20	62.50	-2	2,639	-0.08%
2018/11/15	2	62.90	0	0.00	62.90	2	2,650	0.08%
2018/11/14	1	63.90	0	0.00	64.10	1	2,607	0.04%
2018/11/07	1	66.50	0	0.00	66.90	1	2,589	0.04%
2018/11/01	0	0.00	3	65.97	66.00	-3	2,627	-0.11%
2018/10/24	5	65.26	3	65.43	65.00	2	2,626	0.08%
2018/10/19	0	0.00	2	66.80	67.10	-2	2,599	-0.08%
2018/10/18	2	66.30	0	0.00	66.30	2	2,602	0.08%
2018/10/11	1	67.10	0	0.00	64.00	1	2,844	0.04%
2018/10/09	1	71.20	0	0.00	70.80	1	2,746	0.04%
2018/10/04	5	73.30	0	0.00	73.20	5	2,746	0.18%
2018/09/25	5	73.30	0	0.00	74.50	5	2,751	0.18%
2018/09/20	1	72.80	0	0.00	72.60	1	2,752	0.04%
2018/09/19	5	73.60	0	0.00	73.90	5	2,749	0.18%
2018/09/18	0	0.00	0	73.50	73.30	0	2,763	0.00%
2018/09/14	0.7	74.80	0	0.00	74.70	0.7	2,778	0.02%
2018/09/07	0	0.00	3	76.00	75.10	-3	2,805	-0.11%
2018/08/30	0	0.00	5	78.10	77.90	-5	2,780	-0.18%
2018/08/27	2	77.35	0	0.00	77.70	2	2,796	0.07%
2018/08/24	1	77.20	0	0.00	77.20	1	2,795	0.04%
2018/08/23	3	77.53	1	77.60	77.70	2	2,873	0.07%
2018/08/22	0	0.00	1	77.80	77.70	-1	2,907	-0.03%
2018/08/02	0	0.00	1	77.00	76.50	-1	2,963	-0.03%
2018/07/30	1	76.20	0	0.00	76.40	1	2,933	0.03%
2018/07/20	0	0.00	1	78.00	78.30	-1	2,691	-0.04%
2018/06/29	0	0.00	1	73.00	74.60	-1	2,737	-0.04%
2018/06/26	0	0.00	2	72.65	72.50	-2	2,738	-0.07%
2018/06/20	1	74.20	0	0.00	74.20	1	2,712	0.04%
2018/05/28	10	75.70	0	0.00	75.70	10	2,782	0.36%
2018/05/14	0	0.00	1	78.50	78.00	-1	3,054	-0.03%
2018/05/07	1	75.10	0	0.00	76.00	1	3,203	0.03%
2018/05/03	0	0.00	1	74.10	73.80	-1	3,288	-0.03%
2018/04/24	2	73.10	0	0.00	72.80	2	3,429	0.06%
2018/04/17	0	0.00	1	78.00	77.50	-1	3,405	-0.03%
2018/04/12	1	78.40	0	0.00	78.50	1	3,452	0.03%
2018/04/11	0	0.00	1	78.90	78.80	-1	3,453	-0.03%
2018/04/10	1	77.70	0	0.00	77.70	1	3,446	0.03%
2018/04/03	0	0.00	2	78.20	78.20	-2	3,371	-0.06%
2018/03/27	2	78.40	0	0.00	78.40	2	3,370	0.06%
2018/03/23	1	78.10	0	0.00	78.40	1	3,463	0.03%
2018/03/05	0	0.00	1	78.60	78.50	-1	3,701	-0.03%
2018/02/26	1	80.00	0	0.00	79.90	1	3,930	0.03%
2018/02/23	1	79.50	0	0.00	79.40	1	3,963	0.03%
2018/02/21	0	0.00	2	79.80	80.30	-2	3,997	-0.05%
2018/02/12	3	78.80	0	0.00	78.30	3	4,036	0.07%
2018/02/08	0	0.00	1	79.10	79.20	-1	4,135	-0.02%
2018/02/06	3	78.43	0	0.00	78.70	3	4,506	0.07%
2018/02/05	0	0.00	1	82.90	82.90	-1	4,409	-0.02%
2018/01/30	1	84.00	0	0.00	83.50	1	4,616	0.02%
2018/01/22	1	86.30	0	0.00	86.90	1	5,056	0.02%
2018/01/19	1	88.30	1	88.30	87.40	0	5,104	0.00%
2018/01/17	0	0.00	1	86.90	87.00	-1	5,111	-0.02%
2018/01/12	1	85.80	0	0.00	85.60	1	5,232	0.02%
2018/01/03	2	84.90	0	0.00	85.10	2	5,923	0.03%