鴻準 (2354)-合庫-基隆券商分點個股進出

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
62.1
漲跌
▲1.4
漲幅
+2.31%
成交量
20,137張
產業
上市其他電子類股
1008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－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/05/06	13	61.87	18	62.29	62.10	-5	21,150	-0.02%
2024/05/03	7	61.41	12	61.75	60.70	-5	20,835	-0.02%
2024/05/02	4	61.00	1	60.90	60.70	3	20,678	0.01%
2024/04/30	5	62.30	7	62.41	61.60	-2	20,587	-0.01%
2024/04/29	14	63.20	8	63.20	62.40	6	20,438	0.03%
2024/04/26	2	61.70	14	61.69	61.40	-12	19,997	-0.06%
2024/04/25	25	61.09	3	61.50	60.90	22	19,794	0.11%
2024/04/24	7	62.24	10	62.26	62.00	-3	19,592	-0.02%
2024/04/23	3	60.17	1	59.00	60.30	2	18,907	0.01%
2024/04/22	1	56.20	1	56.70	57.00	0	18,438	0.00%
2024/04/19	10	55.30	21	55.46	55.80	-11	18,278	-0.06%
2024/04/18	0	0.00	1	56.00	56.50	-1	18,105	-0.01%
2024/04/17	19	55.80	5	55.20	55.60	14	17,987	0.08%
2024/04/16	5	55.20	7	56.59	55.00	-2	17,836	-0.01%
2024/04/15	0	0.00	8	57.46	57.50	-8	17,596	-0.05%
2024/04/12	7	58.59	11	58.61	58.50	-4	17,434	-0.02%
2024/04/11	23	58.83	17	59.17	59.10	6	17,226	0.03%
2024/04/10	9	62.27	7	62.04	61.20	2	16,729	0.01%
2024/04/09	7	63.63	3	63.20	63.00	4	16,351	0.02%
2024/04/08	9	63.01	1	63.70	63.50	8	15,980	0.05%
2024/04/03	9	63.38	2	63.80	64.00	7	15,670	0.04%
2024/04/02	9	64.09	18	64.56	64.90	-9	15,264	-0.06%
2024/04/01	29	64.02	22	64.67	63.80	7	14,706	0.05%
2024/03/29	9	64.17	19.6	63.18	63.00	-10.6	14,144	-0.07%
2024/03/28	34	65.97	67	65.86	65.10	-33	13,289	-0.25%
2024/03/27	10	60.05	41	61.35	63.60	-31	10,914	-0.28%
2024/03/26	9	58.84	7	58.21	57.90	2	9,790	0.02%
2024/03/25	6	58.25	6	58.83	58.70	0	9,502	0.00%
2024/03/22	40.5	59.76	19	59.18	59.00	21.5	9,239	0.23%
2024/03/21	16.1	58.98	15.7	59.24	59.10	0.4	8,698	0.00%
2024/03/20	64.1	58.65	49	58.89	58.20	15.1	8,078	0.19%
2024/03/19	15	55.85	22	56.33	58.10	-7	6,912	-0.10%
2024/03/18	19	55.19	16	54.69	55.40	3	6,431	0.05%
2024/03/15	63	56.42	59	56.63	55.60	4	6,066	0.07%
2024/03/14	45	54.81	33	54.65	53.70	12	4,982	0.24%
2024/03/13	41	59.12	67	58.95	58.90	-26	4,239	-0.61%
2024/03/12	12	51.54	10	54.86	55.30	2	2,479	0.08%
2024/03/11	1	50.80	0	0.00	50.30	1	2,126	0.05%
2024/03/07	0	0.00	1	49.30	50.10	-1	2,041	-0.05%
2024/03/04	0	0.00	21	49.95	50.00	-21	1,969	-1.07%
2024/03/01	0	0.00	10	49.45	49.30	-10	1,953	-0.51%
2024/02/29	1	49.60	0	0.00	49.70	1	1,952	0.05%
2024/02/05	1.1	50.12	0	0.00	50.20	1.1	1,996	0.05%
2024/02/01	0	0.00	1	50.80	50.80	-1	1,994	-0.05%
2024/01/30	1	50.10	0	0.00	50.40	1	2,017	0.05%
2024/01/19	2	49.65	0	0.00	49.70	2	2,183	0.09%
2024/01/17	2	49.95	0	0.00	49.65	2	2,182	0.09%
2024/01/16	2	50.55	0	0.00	50.80	2	2,151	0.09%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/10	3.1	51.21	0	0.00	51.20	3.1	2,301	0.13%
2024/01/05	0.1	52.00	0	0.00	51.80	0.1	2,331	0.00%
2024/01/04	2	51.95	0	0.00	51.90	2	2,373	0.08%
2024/01/03	1	52.00	0	0.00	52.10	1	2,429	0.04%
2024/01/02	3	52.70	0	0.00	52.80	3	2,540	0.12%
2023/12/29	0	0.00	3	52.97	53.10	-3	2,580	-0.12%
2023/12/27	0	0.00	1	52.40	52.40	-1	2,601	-0.04%
2023/12/25	0	0.00	1	52.00	51.90	-1	2,740	-0.04%
2023/12/22	6.1	51.50	0	0.00	51.70	6.1	2,801	0.22%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0	0.00	2	52.00	52.30	-2	2,890	-0.07%
2023/12/19	1	51.50	0	0.00	51.60	1	2,959	0.03%
2023/12/15	13	52.02	1	52.10	52.00	12	3,417	0.35%
2023/12/13	0	0.00	2	51.95	52.00	-2	4,243	-0.05%
2023/12/12	1	51.50	0	0.00	51.30	1	4,373	0.02%
2023/12/11	1.1	51.32	0	0.00	51.30	1.1	4,414	0.02%
2023/12/07	0.1	52.10	0	0.00	51.50	0.1	4,462	0.00%
2023/12/06	4	52.10	0	0.00	52.00	4	4,460	0.09%
2023/12/05	0	0.00	1	53.30	53.10	-1	4,399	-0.02%
2023/11/29	1	53.50	0	0.00	53.40	1	4,483	0.02%
2023/11/17	0	0.00	1	52.90	53.20	-1	4,530	-0.02%
2023/11/16	1	52.50	1	52.90	52.80	0	4,508	0.00%
2023/11/15	1	52.50	1	53.10	52.90	0	4,492	0.00%
2023/11/09	1	52.40	0	0.00	52.30	1	4,488	0.02%
2023/11/08	2	52.50	1	52.70	52.20	1	4,509	0.02%
2023/11/07	1	52.30	0	0.00	52.20	1	4,501	0.02%
2023/10/27	0	0.00	1	53.00	52.90	-1	4,570	-0.02%
2023/10/26	13	52.34	0	0.00	52.30	13	4,608	0.28%
2023/10/24	0	0.00	2	53.00	53.10	-2	4,689	-0.04%
2023/10/23	4	53.30	0	0.00	53.50	4	4,929	0.08%
2023/10/20	2	54.40	3	54.70	54.70	-1	5,472	-0.02%
2023/10/19	2	55.50	0	0.00	55.10	2	5,484	0.04%
2023/10/18	2	55.75	0	0.00	55.50	2	5,484	0.04%
2023/10/17	4	56.50	0	0.00	56.40	4	5,440	0.07%
2023/10/16	2	56.45	0	0.00	56.60	2	5,478	0.04%
2023/10/13	1	57.40	0	0.00	57.20	1	5,601	0.02%
2023/10/12	1	57.40	1	57.90	58.00	0	5,683	0.00%
2023/10/11	0	0.00	1	57.40	57.40	-1	5,704	-0.02%
2023/10/06	2	56.75	0	0.00	56.50	2	5,731	0.03%
2023/10/05	0	0.00	1	58.20	58.20	-1	5,621	-0.02%
2023/10/04	1	56.60	0	0.00	57.10	1	5,578	0.02%
2023/10/03	10	57.60	1	58.30	57.40	9	5,552	0.16%
2023/10/02	1	57.20	2	57.60	57.60	-1	5,518	-0.02%
2023/09/27	1	55.90	0	0.00	55.90	1	5,446	0.02%
2023/09/25	9	57.30	0	0.00	57.60	9	5,400	0.17%
2023/09/22	1	57.50	1	57.50	57.50	0	5,379	0.00%
2023/09/21	1	59.00	1	58.10	58.00	0	5,321	0.00%
2023/09/20	1	60.10	0	0.00	58.90	1	5,188	0.02%
2023/09/19	1	61.60	7	60.51	60.70	-6	4,915	-0.12%
2023/09/18	2	57.35	0	0.00	57.10	2	4,282	0.05%
2023/09/14	0	0.00	2	57.40	57.50	-2	3,996	-0.05%
2023/09/12	1	57.30	0	0.00	57.30	1	4,003	0.02%
2023/09/08	0	0.00	2	57.05	57.10	-2	4,071	-0.05%
2023/09/06	0	0.00	3	57.00	57.10	-3	4,090	-0.07%
2023/09/04	0	0.00	1	56.20	55.90	-1	4,034	-0.02%
2023/08/25	1	55.20	0	0.00	54.80	1	4,107	0.02%
2023/08/18	0	0.00	1	54.90	55.00	-1	4,112	-0.02%
2023/08/14	0	0.00	4	54.90	55.70	-4	4,055	-0.10%
2023/08/04	0	0.00	1	55.00	54.80	-1	3,912	-0.03%
2023/07/26	4	57.55	0	0.00	57.00	4	3,664	0.11%
2023/07/25	12	58.81	7	59.27	59.50	5	3,399	0.15%
2023/07/20	0.1	55.30	0	0.00	55.20	0.1	2,750	0.00%
2023/07/19	2	56.35	0	0.00	55.90	2	2,738	0.07%
2023/07/18	0	0.00	1	57.80	57.40	-1	2,693	-0.04%
2023/07/17	2	56.90	0	0.00	57.20	2	2,560	0.08%
2023/07/14	0	0.00	1	56.00	56.20	-1	2,497	-0.04%
2023/07/11	0	0.00	1	53.50	53.60	-1	2,347	-0.04%
2023/07/07	0	0.00	1	52.60	52.90	-1	2,353	-0.04%
2023/07/06	1.1	53.45	0	0.00	53.00	1.1	2,335	0.05%
2023/07/05	1	54.20	0	0.00	53.70	1	2,299	0.04%
2023/07/04	1	54.80	1	54.70	54.70	0	2,283	0.00%
2023/07/03	2	56.05	0	0.00	56.00	2	2,320	0.09%
2023/06/28	170	56.27	0	0.00	56.00	170	2,437	6.98%	大買/鉅額交易
2023/06/14	0	0.00	1	56.90	56.50	-1	2,238	-0.04%
2023/06/13	0	0.00	3	55.87	55.80	-3	2,150	-0.14%
2023/06/12	1	55.40	0	0.00	55.40	1	2,109	0.05%
2023/06/07	0	0.00	4	55.65	55.30	-4	2,153	-0.19%
2023/06/06	0	0.00	1	55.70	55.70	-1	2,168	-0.05%
2023/06/01	0	0.00	1.1	55.01	55.80	-1.1	2,232	-0.05%
2023/05/30	1	54.80	1	54.40	54.50	0	2,127	0.00%
2023/05/18	0	0.00	10	53.70	53.70	-10	2,293	-0.44%
2023/05/16	0	0.00	1	53.00	52.80	-1	2,332	-0.04%
2023/04/25	1	52.70	0	0.00	52.60	1	3,295	0.03%
2023/04/18	0	0.00	1	55.20	54.80	-1	3,409	-0.03%
2023/04/12	1	55.20	0	0.00	55.30	1	3,444	0.03%
2023/03/29	0	0.00	22	55.14	55.50	-22	3,342	-0.66%
2023/03/24	0	0.00	1	54.20	54.70	-1	3,272	-0.03%
2023/03/23	1	53.70	0	0.00	53.90	1	3,251	0.03%
2023/03/22	1	53.30	0	0.00	53.30	1	3,255	0.03%
2023/03/20	1	52.80	0	0.00	53.00	1	3,328	0.03%
2023/03/16	0	0.00	1	51.80	51.90	-1	3,323	-0.03%
2023/03/14	0	0.00	0.9	53.30	52.90	-0.9	3,392	-0.03%
2023/03/13	0	0.00	12	53.10	53.60	-12	3,484	-0.34%
2023/03/10	2	53.70	0.1	53.90	53.60	1.9	3,664	0.05%
2023/03/09	0	0.00	0	55.00	54.90	0	3,665	0.00%
2023/03/08	20	55.10	0	0.00	55.20	20	3,746	0.53%
2023/03/07	1	56.30	4.1	56.49	56.00	-3.1	3,688	-0.08%
2023/03/06	0	0.00	1	55.90	55.90	-1	3,654	-0.03%
2023/03/03	0	0.00	0	55.20	55.20	0	3,635	0.00%
2023/03/02	0.3	55.20	0	0.00	55.20	0.3	3,633	0.01%
2023/03/01	0	0.00	0	55.30	55.30	0	3,627	0.00%
2023/02/23	1.1	56.02	12	56.22	56.00	-10.9	3,592	-0.30%
2023/02/22	10	54.90	0	0.00	55.20	10	3,564	0.28%
2023/02/21	0	0.00	0.2	55.80	55.70	-0.2	3,561	-0.01%
2023/02/20	3	55.97	4	55.80	56.00	-1	3,617	-0.03%
2023/02/17	0	0.00	0.1	55.20	55.30	-0.1	3,625	0.00%
2023/02/15	2	54.30	0	0.00	54.50	2	3,743	0.05%
2023/02/10	2	54.70	2	55.00	54.60	0	3,788	0.00%
2023/02/09	1	55.50	1	55.40	55.50	0	3,733	0.00%
2023/02/07	0	0.00	1	55.80	56.20	-1	3,671	-0.03%
2023/02/06	4	56.58	2	56.50	56.50	2	3,643	0.05%
2023/02/02	0	0.00	7	55.99	56.40	-7	3,504	-0.20%
2023/01/31	1	54.30	0	0.00	54.20	1	3,260	0.03%
2023/01/30	1	54.50	12	54.90	55.40	-11	3,155	-0.35%
2023/01/17	0	0.00	10	52.10	52.20	-10	2,909	-0.34%
2023/01/16	4	52.65	0	0.00	52.40	4	2,922	0.14%
2023/01/12	2	52.95	0	0.00	52.70	2	2,949	0.07%
2023/01/11	2	53.75	2	53.80	53.80	0	2,937	0.00%
2023/01/10	1	53.20	0	0.00	53.40	1	2,918	0.03%
2023/01/09	2	53.10	0	0.00	53.20	2	2,923	0.07%
2022/12/28	1	52.39	0	0.00	52.30	1	2,828	0.04%
2022/12/21	0	0.00	5.1	50.81	50.60	-5.1	2,832	-0.18%
2022/12/20	0	0.00	1	52.20	51.00	-1	2,826	-0.04%
2022/12/16	1	52.80	0	0.00	52.60	1	2,839	0.04%
2022/12/15	0	53.70	0	0.00	53.80	0	2,802	0.00%
2022/12/13	0	0.00	1	53.80	53.70	-1	2,770	-0.04%
2022/12/09	1	53.00	1	53.00	53.20	0	2,735	0.00%
2022/12/07	5	52.70	0	0.00	52.80	5	2,711	0.18%
2022/12/06	2	53.20	0	0.00	53.20	2	2,685	0.07%
2022/12/05	2.5	54.40	0	0.00	54.20	2.5	2,636	0.09%
2022/12/02	3.1	53.88	7	53.71	54.00	-3.9	2,540	-0.15%
2022/12/01	0	0.00	3	52.40	51.90	-3	2,378	-0.13%
2022/11/30	9	51.81	7	51.46	52.10	2	2,386	0.08%
2022/11/23	0	0.00	11	49.81	49.75	-11	2,299	-0.48%
2022/11/22	51	49.80	1	50.00	50.00	50	2,324	2.15%
2022/11/21	0	0.00	1	49.55	49.55	-1	2,355	-0.04%
2022/11/18	50	50.30	0	0.00	49.65	50	2,364	2.11%
2022/11/17	5	49.90	0	0.00	49.90	5	2,354	0.21%
2022/11/16	2	50.25	1	50.60	50.10	1	2,340	0.04%
2022/11/15	4	49.69	1.1	49.59	49.60	2.9	2,273	0.13%
2022/11/14	0	0.00	1	49.70	49.50	-1	2,234	-0.04%
2022/11/11	1	48.80	5	48.65	48.85	-4	2,177	-0.18%
2022/11/09	0.5	48.20	1	48.25	48.20	-0.5	2,098	-0.02%
2022/11/03	0	0.00	1	45.60	45.55	-1	2,187	-0.05%
2022/10/31	1	45.20	0	0.00	45.20	1	2,201	0.05%
2022/10/20	1	45.30	0	0.00	45.95	1	2,224	0.04%
2022/10/19	0	0.00	1	46.15	46.00	-1	2,210	-0.05%
2022/10/18	0	0.00	2	46.45	46.30	-2	2,214	-0.09%
2022/10/17	1	46.85	0	0.00	46.45	1	2,258	0.04%
2022/10/07	0	0.00	1	47.10	47.40	-1	2,296	-0.04%
2022/09/29	4	45.70	0	0.00	45.95	4	2,429	0.16%
2022/09/28	6	45.23	0	0.00	45.15	6	2,452	0.24%
2022/09/26	1	45.85	0	0.00	45.80	1	2,514	0.04%
2022/09/16	2	48.00	0	0.00	48.00	2	2,831	0.07%
2022/09/15	1	48.90	0	0.00	48.90	1	2,827	0.04%
2022/09/14	1	48.85	0	0.00	48.85	1	2,866	0.03%
2022/09/07	2.1	47.42	0	0.00	47.15	2.1	3,249	0.06%
2022/09/06	2	50.00	2	49.08	48.15	0	3,297	0.00%
2022/09/02	0	0.00	0.3	50.40	50.10	-0.3	3,404	-0.01%
2022/08/30	0.1	50.60	0	0.00	50.60	0.1	3,605	0.00%
2022/08/26	0	0.00	3	51.27	51.60	-3	3,781	-0.08%
2022/08/25	0.1	50.70	0	0.00	50.70	0.1	4,102	0.00%
2022/08/24	0.7	50.50	0	0.00	50.30	0.7	4,467	0.02%
2022/08/23	1	50.00	0	0.00	50.00	1	6,013	0.02%
2022/08/22	1	50.20	0	0.00	50.20	1	6,194	0.02%
2022/08/18	0	0.00	1	50.10	50.20	-1	6,430	-0.02%
2022/08/17	0	0.00	2	50.60	50.40	-2	6,540	-0.03%
2022/08/11	0	0.00	3	50.37	50.60	-3	6,755	-0.04%
2022/08/10	2	49.85	6	49.90	49.80	-4	6,770	-0.06%
2022/08/09	0	0.00	0.8	49.20	49.10	-0.8	6,837	-0.01%
2022/08/02	2	48.58	0	0.00	48.30	2	7,144	0.03%
2022/08/01	2	49.73	0	0.00	49.50	2	7,140	0.03%
2022/07/28	4	49.30	0	0.00	49.30	4	7,157	0.06%
2022/07/25	1	48.75	2	49.28	49.20	-1	7,216	-0.01%
2022/07/21	1	47.70	1	47.95	48.75	0	7,194	0.00%
2022/07/20	2	47.70	1	47.95	47.50	1	7,182	0.01%
2022/07/15	3	46.53	1	46.40	46.60	2	7,237	0.03%
2022/07/14	1	47.00	0	0.00	46.80	1	7,239	0.01%
2022/07/08	1	46.50	10	46.20	46.05	-9	7,190	-0.13%
2022/07/06	3	45.38	0	0.00	45.10	3	7,162	0.04%
2022/07/05	3	46.55	0	0.00	46.55	3	7,137	0.04%
2022/07/04	6.1	46.08	1	46.20	45.70	5.1	7,133	0.07%
2022/07/01	5.1	48.29	1	47.10	47.00	4.1	7,121	0.06%
2022/06/30	3	50.50	0	0.00	49.30	3	7,040	0.04%
2022/06/29	1	52.20	1	52.60	52.20	0	6,921	0.00%
2022/06/23	1	52.90	0	0.00	52.50	1	6,879	0.01%
2022/06/21	0	0.00	2	54.40	54.60	-2	6,830	-0.03%
2022/06/20	2	54.00	4	53.68	52.90	-2	6,795	-0.03%
2022/06/17	0	0.00	3	54.57	55.50	-3	6,680	-0.04%
2022/06/16	2	55.60	0	0.00	55.20	2	6,524	0.03%
2022/06/15	2	56.60	2	56.70	56.20	0	6,514	0.00%
2022/06/14	1	55.50	1	55.80	56.40	0	6,485	0.00%
2022/06/13	6	55.53	2	55.50	55.50	4	6,436	0.06%
2022/06/10	3	56.27	1	56.10	56.40	2	6,353	0.03%
2022/06/09	2	56.65	2	56.50	56.40	0	6,310	0.00%
2022/06/08	4	56.90	0	0.00	56.40	4	6,213	0.06%
2022/06/07	10	56.37	1	56.50	56.20	9	6,155	0.15%
2022/06/06	2	56.55	0	0.00	56.30	2	6,090	0.03%
2022/06/02	19	56.87	8	56.71	56.50	11	5,993	0.18%
2022/06/01	5	56.20	2	56.20	56.00	3	5,706	0.05%
2022/05/31	4	54.33	5	55.00	54.60	-1	5,360	-0.02%
2022/05/30	7	54.20	3	54.13	54.30	4	3,832	0.10%
2022/05/26	1	54.00	0	0.00	54.40	1	3,640	0.03%
2022/05/25	0	0.00	1	54.20	54.40	-1	3,678	-0.03%
2022/05/24	0	0.00	6	53.60	53.20	-6	3,683	-0.16%
2022/05/23	1	54.00	0	0.00	53.80	1	3,696	0.03%
2022/05/19	10	54.30	0	0.00	54.00	10	3,686	0.27%
2022/05/18	0	0.00	1	55.50	55.60	-1	3,604	-0.03%
2022/05/17	3	54.80	9	55.81	54.90	-6	3,578	-0.17%
2022/05/16	1	58.10	2	57.65	55.90	-1	3,497	-0.03%
2022/05/13	1	59.50	0	0.00	58.50	1	3,385	0.03%
2022/05/10	0	0.00	1	61.20	61.50	-1	3,401	-0.03%
2022/05/09	0	0.00	30	60.30	60.50	-30	3,395	-0.88%
2022/05/06	0	0.00	1	60.70	60.50	-1	3,424	-0.03%
2022/05/05	0	0.00	1	61.20	61.30	-1	3,468	-0.03%
2022/05/04	1	60.00	1	60.60	60.80	0	3,484	0.00%
2022/05/03	0	0.00	1	59.60	59.90	-1	3,499	-0.03%
2022/04/29	1	58.90	2	58.70	59.00	-1	3,495	-0.03%
2022/04/22	1	59.70	1	60.10	60.60	0	3,496	0.00%
2022/04/20	0	0.00	2	60.80	60.50	-2	3,461	-0.06%
2022/04/12	0	0.00	2	60.20	60.20	-2	3,788	-0.05%
2022/04/08	1	61.00	1	61.00	60.80	0	3,784	0.00%
2022/04/06	0	0.00	12	61.80	61.80	-12	3,737	-0.32%
2022/04/01	4	62.15	0	0.00	62.10	4	3,705	0.11%
2022/03/31	2	63.30	0	0.00	62.80	2	3,688	0.05%
2022/03/23	10	62.75	0	0.00	62.70	10	3,669	0.27%
2022/03/21	0	0.00	0.1	62.80	62.30	-0.1	3,677	0.00%
2022/03/17	0	0.00	1	62.30	62.90	-1	3,647	-0.03%
2022/03/16	1	61.30	0	0.00	61.40	1	3,647	0.03%
2022/03/15	1	61.10	0	0.00	61.20	1	3,661	0.03%
2022/03/11	1	62.90	1	62.30	62.40	0	3,733	0.00%
2022/03/10	0	0.00	2	62.85	63.00	-2	3,775	-0.05%
2022/03/09	0	0.00	4	62.00	61.90	-4	3,785	-0.11%
2022/03/08	1	62.00	0	0.00	61.90	1	3,808	0.03%
2022/03/07	3	61.83	1	63.00	62.60	2	3,803	0.05%
2022/03/02	0	0.00	2	64.90	64.80	-2	3,932	-0.05%
2022/03/01	0	0.00	1	65.10	64.80	-1	3,908	-0.03%
2022/02/25	1	64.10	0	0.00	63.80	1	3,836	0.03%
2022/02/24	1	63.60	0	0.00	63.70	1	3,779	0.03%
2022/02/23	1	64.50	0	0.00	64.60	1	3,696	0.03%
2022/02/22	6	63.88	0	0.00	63.90	6	3,637	0.16%
2022/02/21	0	0.00	1	63.80	64.00	-1	3,645	-0.03%
2022/02/18	0	0.00	6	62.67	63.00	-6	3,636	-0.17%
2022/02/15	1	62.10	0	0.00	62.00	1	3,898	0.03%
2022/02/14	5	62.00	0	0.00	62.30	5	4,021	0.12%
2022/02/08	3	60.37	1	60.70	61.10	2	4,088	0.05%
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	1	60.50	1.6	60.50	60.40	-0.6	4,375	-0.01%
2022/01/24	10	61.50	0	0.00	61.50	10	4,369	0.23%
2022/01/19	1	62.10	0	0.00	62.00	1	4,484	0.02%
2022/01/17	11	62.23	0	0.00	62.40	11	4,573	0.24%
2022/01/13	0	0.00	1	62.80	63.30	-1	4,815	-0.02%
2022/01/11	2	63.30	0	0.00	63.40	2	5,062	0.04%
2022/01/06	0	0.00	2	65.50	65.70	-2	5,601	-0.04%
2022/01/05	0	0.00	2.2	66.40	66.20	-2.2	5,650	-0.04%
2022/01/03	5	64.00	0	0.00	64.20	5	5,781	0.09%
2021/12/30	1	65.00	0	0.00	64.90	1	5,923	0.02%
2021/12/29	0.2	65.00	0	0.00	64.90	0.2	6,247	0.00%
2021/12/27	0	0.00	5	65.00	65.00	-5	7,234	-0.07%
2021/12/20	1	63.60	0	0.00	63.60	1	8,387	0.01%
2021/12/14	0	0.00	2	64.25	64.20	-2	9,301	-0.02%
2021/12/13	1	65.40	1	65.70	64.80	0	9,340	0.00%
2021/12/10	0	0.00	7	65.60	65.30	-7	9,585	-0.07%
2021/12/09	2	64.70	0	0.00	65.20	2	9,552	0.02%
2021/12/07	10	64.30	0	0.00	64.30	10	9,514	0.11%
2021/12/06	5	65.30	5	65.20	65.50	0	9,462	0.00%
2021/12/03	1	64.50	0	0.00	64.40	1	9,490	0.01%
2021/12/01	0	0.00	10	64.60	64.90	-10	9,490	-0.11%
2021/11/30	1	65.50	0	0.00	65.20	1	9,519	0.01%
2021/11/29	0.4	64.70	1	65.10	65.00	-0.6	9,497	-0.01%
2021/11/26	2	65.20	0	0.00	65.10	2	9,469	0.02%
2021/11/23	4	66.80	0	0.00	66.60	4	9,460	0.04%
2021/11/22	1	67.10	0	0.00	67.10	1	9,442	0.01%
2021/11/18	1	67.00	0	0.00	67.10	1	9,548	0.01%
2021/11/17	0	0.00	0	67.10	66.90	0	9,682	0.00%
2021/11/16	2	67.00	0	0.00	67.30	2	9,779	0.02%
2021/11/11	6	70.02	4	69.90	69.30	2	9,930	0.02%
2021/11/10	6	70.00	1	70.20	70.20	5	9,851	0.05%
2021/11/09	0	0.00	2	70.20	69.60	-2	9,853	-0.02%
2021/11/08	0	0.00	6	69.30	69.60	-6	9,847	-0.06%
2021/11/05	3	69.67	2	69.80	70.00	1	9,845	0.01%
2021/11/04	3	70.60	4	70.40	70.00	-1	9,782	-0.01%
2021/11/03	3	69.60	3	69.60	69.80	0	9,643	0.00%
2021/11/02	0	0.00	4	69.73	69.10	-4	9,609	-0.04%
2021/11/01	2	68.65	0	0.00	68.60	2	9,474	0.02%
2021/10/29	3	68.63	0	0.00	68.80	3	9,456	0.03%
2021/10/28	3.1	68.60	0	0.00	68.60	3.1	9,393	0.03%
2021/10/26	0	0.00	2.1	68.00	68.00	-2.1	9,311	-0.02%
2021/10/25	2	68.25	1	68.60	68.30	1	9,279	0.01%
2021/10/22	0	0.00	3	67.73	67.90	-3	9,259	-0.03%
2021/10/21	3	68.03	0	0.00	66.50	3	9,213	0.03%
2021/10/20	1	68.30	11	68.21	67.90	-10	9,154	-0.11%
2021/10/19	1	68.20	0	0.00	68.00	1	9,037	0.01%
2021/10/18	2	69.45	13	69.59	68.70	-11	8,913	-0.12%
2021/10/15	2	70.70	4	70.40	70.80	-2	8,729	-0.02%
2021/10/14	1	69.60	0	0.00	68.50	1	8,527	0.01%
2021/10/13	10	68.90	2	68.90	69.00	8	8,468	0.09%
2021/10/12	4	68.10	0	0.00	67.90	4	8,397	0.05%
2021/10/08	0	0.00	1	70.40	70.10	-1	8,305	-0.01%
2021/10/07	1	69.30	1	69.20	69.40	0	8,151	0.00%
2021/10/06	2	69.45	3	69.37	68.30	-1	8,078	-0.01%
2021/10/05	11	68.82	12	69.37	71.20	-1	7,773	-0.01%
2021/10/04	2	70.15	22	70.01	70.90	-20	7,414	-0.27%
2021/10/01	1	67.00	11	69.66	67.60	-10	6,842	-0.15%
2021/09/30	1	70.30	24	70.57	70.30	-23	6,600	-0.35%
2021/09/29	1	68.40	3	68.33	68.70	-2	6,218	-0.03%
2021/09/28	14	69.37	2	69.10	69.40	12	6,209	0.19%
2021/09/27	0	0.00	5	68.00	68.80	-5	6,058	-0.08%
2021/09/24	4.5	69.34	0	0.00	68.70	4.5	5,961	0.08%
2021/09/23	5	67.02	20	66.74	68.00	-15	5,645	-0.27%
2021/09/22	0	0.00	1	65.80	66.20	-1	5,330	-0.02%
2021/09/17	57	65.68	2.8	65.74	66.50	54.1	5,240	1.03%
2021/09/16	2	65.00	5	64.66	64.40	-3	5,113	-0.06%
2021/09/15	2	65.55	4.2	65.88	65.00	-2.2	5,073	-0.04%
2021/09/01	2	65.80	0	0.00	65.60	2	4,851	0.04%
2021/08/31	0	0.00	1	65.70	66.30	-1	4,845	-0.02%
2021/08/30	1	65.90	0	0.00	66.20	1	4,853	0.02%
2021/08/27	0	0.00	0.1	66.30	66.20	-0.1	4,900	0.00%
2021/08/25	0	0.00	2.1	66.17	65.70	-2.1	5,051	-0.04%
2021/08/24	1	66.00	0	0.00	65.70	1	5,050	0.02%
2021/08/23	5	67.04	0	0.00	67.30	5	5,006	0.10%
2021/08/20	1	66.20	1	64.70	65.90	0	4,871	0.00%
2021/08/19	2.5	64.36	1	65.00	64.50	1.5	4,791	0.03%
2021/08/18	1	65.60	3	65.17	66.80	-2	4,610	-0.04%
2021/08/17	0.1	64.00	1	64.40	64.40	-0.9	4,482	-0.02%
2021/08/13	0	0.00	6	64.00	64.00	-6	4,433	-0.14%
2021/08/12	0	0.00	1	64.10	63.80	-1	4,405	-0.02%
2021/08/11	0	0.00	1	62.40	63.30	-1	4,404	-0.02%
2021/08/09	0	0.00	2	62.90	62.80	-2	4,608	-0.04%
2021/08/06	0	0.00	2	63.25	63.70	-2	4,665	-0.04%
2021/08/05	0	0.00	3	63.00	63.20	-3	4,772	-0.06%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/07/30	1	61.90	0	0.00	61.60	1	5,173	0.02%
2021/07/29	1	62.30	0	0.00	62.70	1	5,196	0.02%
2021/07/28	2	61.60	2	62.10	62.20	0	5,306	0.00%
2021/07/27	1	62.70	0	0.00	62.50	1	5,499	0.02%
2021/07/26	2	62.55	1	63.50	63.10	1	5,680	0.02%
2021/07/23	2	62.40	0	0.00	62.60	2	5,639	0.04%
2021/07/21	2	63.10	5	63.00	63.00	-3	5,794	-0.05%
2021/07/20	5	64.50	2	65.10	64.20	3	5,755	0.05%
2021/07/19	4	65.65	0	0.00	65.80	4	5,777	0.07%
2021/07/16	1	66.10	0	0.00	66.50	1	5,967	0.02%
2021/07/15	0	0.00	1	66.80	66.70	-1	6,086	-0.02%
2021/07/14	1	65.90	4	66.43	65.80	-3	6,100	-0.05%
2021/07/13	0	0.00	1	66.60	66.10	-1	6,153	-0.02%
2021/07/08	1	65.60	0	0.00	65.50	1	6,399	0.02%
2021/07/06	1	66.10	1	66.10	66.00	0	6,572	0.00%
2021/07/05	0	0.00	7	66.77	67.00	-7	6,628	-0.11%
2021/07/02	0	0.00	9	64.80	65.00	-9	6,607	-0.14%
2021/07/01	0	0.00	1	65.00	65.10	-1	6,709	-0.01%
2021/06/28	0	0.00	2	65.20	65.30	-2	7,157	-0.03%
2021/06/25	3	65.67	1	65.90	65.60	2	7,238	0.03%
2021/06/23	0	0.00	1	64.80	65.10	-1	7,422	-0.01%
2021/06/22	7	64.03	0	0.00	63.90	7	7,633	0.09%
2021/06/21	2	64.50	0	0.00	64.20	2	7,891	0.03%
2021/06/18	0	0.00	7	66.01	65.70	-7	8,989	-0.08%
2021/06/16	2	64.60	10	64.70	64.60	-8	9,342	-0.09%
2021/06/15	2	65.60	0	0.00	65.00	2	9,745	0.02%
2021/06/08	0	0.00	1	64.60	64.40	-1	11,187	-0.01%
2021/06/07	0	0.00	2	64.00	63.50	-2	11,381	-0.02%
2021/06/04	1	63.90	0	0.00	64.00	1	11,419	0.01%
2021/06/03	11	65.00	2	65.00	65.10	9	11,503	0.08%
2021/06/02	4	67.05	2	67.00	65.90	2	11,547	0.02%
2021/05/31	1	64.60	1	65.10	65.30	0	11,685	0.00%
2021/05/25	0	0.00	0.7	64.30	64.30	-0.7	12,460	-0.01%
2021/05/20	0	0.00	1	62.30	62.20	-1	13,440	-0.01%
2021/05/19	1	62.70	3	62.27	62.10	-2	13,616	-0.01%
2021/05/18	0	0.00	5	61.30	62.70	-5	13,799	-0.04%
2021/05/17	13	58.28	11	59.13	57.80	2	13,988	0.01%
2021/05/14	5	61.88	1	60.70	60.90	4	14,093	0.03%
2021/05/13	1	61.60	2	61.20	61.20	-1	14,457	-0.01%
2021/05/12	1	59.00	19	60.95	59.80	-18	14,679	-0.12%
2021/05/11	0	0.00	15	63.59	62.00	-15	15,153	-0.10%
2021/05/10	10	65.10	0	0.00	65.40	10	15,223	0.07%
2021/05/07	2	66.00	10	66.10	66.20	-8	15,477	-0.05%
2021/05/06	10	64.06	7	64.30	64.40	3	15,780	0.02%
2021/05/05	6	64.37	0	0.00	63.60	6	16,217	0.04%
2021/05/04	9	64.36	0	0.00	64.20	9	16,250	0.06%
2021/05/03	9	66.72	3	66.60	66.70	6	16,320	0.04%
2021/04/29	0	0.00	2	69.10	69.00	-2	16,341	-0.01%
2021/04/28	6	69.63	2	70.00	69.70	4	16,457	0.02%
2021/04/26	2	69.80	0.4	69.90	69.60	1.6	16,916	0.01%
2021/04/23	2	69.70	1	69.00	69.60	1	17,894	0.01%
2021/04/22	1	70.00	6	70.02	69.30	-5	19,364	-0.03%
2021/04/21	15	71.00	0	0.00	70.80	15	21,177	0.07%
2021/04/20	4	70.85	50	70.90	71.00	-46	23,422	-0.20%
2021/04/19	0	0.00	0	71.70	71.10	0	24,127	0.00%
2021/04/16	2	71.50	0.1	71.70	71.70	1.9	24,288	0.01%
2021/04/15	3	70.43	1	70.90	70.80	2	24,357	0.01%
2021/04/14	2	70.55	1	70.20	71.10	1	24,344	0.00%
2021/04/13	2	72.55	4	72.48	72.10	-2	24,468	-0.01%
2021/04/12	2	72.40	3	72.43	72.10	-1	24,572	0.00%
2021/04/09	2	72.05	0	0.00	72.00	2	24,711	0.01%
2021/04/07	52	72.79	1	72.90	73.10	51	24,603	0.21%
2021/04/06	2	72.25	7	72.39	72.10	-5	24,526	-0.02%
2021/04/01	4	71.93	2	71.90	71.90	2	24,495	0.01%
2021/03/31	4	72.98	4	73.00	72.60	0	24,416	0.00%
2021/03/29	0	0.00	2	74.00	74.10	-2	24,121	-0.01%
2021/03/26	1	74.00	2	74.70	73.80	-1	24,108	0.00%
2021/03/25	9	74.52	9	74.56	74.10	0	24,013	0.00%
2021/03/24	5	75.56	7	75.66	75.40	-2	23,836	-0.01%
2021/03/23	34	77.55	24	76.94	76.10	10	23,564	0.04%
2021/03/22	0	0.00	2	72.60	74.00	-2	22,465	-0.01%
2021/03/19	8	73.49	5	73.40	73.00	3	22,308	0.01%
2021/03/18	9	74.90	4	74.70	74.80	5	22,105	0.02%
2021/03/17	17	74.44	16	74.55	73.40	1	21,765	0.00%
2021/03/16	18	72.66	13	72.98	72.50	5	21,200	0.02%
2021/03/15	6	72.80	2	72.60	72.80	4	21,150	0.02%
2021/03/12	13	72.77	10	72.73	73.30	3	21,192	0.01%
2021/03/11	4	70.78	3.1	71.11	71.30	1	21,120	0.00%
2021/03/10	1	70.30	2	69.70	69.60	-1	20,960	0.00%
2021/03/09	2	69.00	1.2	67.87	69.00	0.8	20,933	0.00%
2021/03/08	1	69.20	6	70.15	69.00	-5	20,785	-0.02%
2021/03/05	3	70.80	0	0.00	70.00	3	20,689	0.01%
2021/03/04	3	71.47	0	0.00	70.50	3	20,660	0.01%
2021/03/03	1	70.50	4	70.55	70.80	-3	20,431	-0.01%
2021/03/02	4	69.98	4	70.75	69.30	0	20,303	0.00%
2021/02/26	2	70.00	3	70.30	70.00	-1	20,163	0.00%
2021/02/25	9	72.39	10	71.70	71.30	-1	19,931	-0.01%
2021/02/24	11	71.91	12	71.49	70.60	-1	19,489	-0.01%
2021/02/23	2	69.20	1	69.40	69.70	1	18,843	0.01%
2021/02/22	2	70.05	0.2	70.00	69.70	1.8	18,685	0.01%
2021/02/19	4	68.85	4	69.18	69.40	0	18,424	0.00%
2021/02/18	6	69.97	1	70.20	70.20	5	18,213	0.03%
2021/02/17	2	70.15	3	69.33	69.90	-1	17,982	-0.01%
2021/02/05	14	70.93	11.3	70.56	70.40	2.7	17,708	0.02%
2021/02/04	9	70.48	32	70.45	70.40	-23	17,457	-0.13%
2021/02/03	3	73.10	3	73.03	72.50	0	17,039	0.00%
2021/02/02	20	74.94	16	74.47	73.60	4	16,672	0.02%
2021/02/01	2	73.75	0	0.00	74.90	2	15,953	0.01%
2021/01/29	5.3	75.42	0	0.00	74.80	5.3	15,757	0.03%
2021/01/28	4	76.50	3	77.13	77.20	1	15,459	0.01%
2021/01/27	0	0.00	11	77.45	78.20	-11	15,072	-0.07%
2021/01/26	3	74.20	2	74.40	74.40	1	14,563	0.01%
2021/01/25	14	75.79	4	75.98	75.30	10	14,395	0.07%
2021/01/22	14	73.96	2	74.60	75.60	12	14,088	0.09%
2021/01/21	2	73.70	0	0.00	72.50	2	13,851	0.01%
2021/01/20	6.5	72.60	4	73.05	72.10	2.5	13,646	0.02%
2021/01/19	6	76.03	1	77.00	76.00	5	13,299	0.04%
2021/01/18	5	74.36	20	75.02	77.30	-15	12,960	-0.12%
2021/01/15	33	77.49	35	75.79	75.60	-2	11,917	-0.02%
2021/01/14	56	76.05	33	75.96	76.90	23	10,349	0.22%
2021/01/13	43	69.89	37.2	70.93	72.80	5.8	8,308	0.07%
2021/01/12	8	67.70	7	67.70	67.70	1	5,923	0.02%
2021/01/11	0	0.00	41	61.60	61.60	-41	5,142	-0.80%
2021/01/08	1	56.00	0.3	54.90	56.00	0.7	4,890	0.01%
2021/01/07	1	55.20	3	55.43	55.60	-2	4,712	-0.04%
2021/01/06	13	55.56	12	57.38	55.70	1	4,613	0.02%
2021/01/05	7	56.20	8	56.25	56.10	-1	4,309	-0.02%
2021/01/04	12	55.22	7	55.43	55.60	5	4,071	0.12%
2020/12/31	0	0.00	1	53.70	53.40	-1	3,844	-0.03%
2020/12/29	0	0.00	12	53.59	53.40	-12	3,724	-0.32%
2020/12/25	2	53.90	1	53.70	53.70	1	3,627	0.03%
2020/12/24	1	52.20	0	0.00	52.70	1	3,521	0.03%
2020/12/22	1	52.10	1	53.10	52.00	0	3,437	0.00%
2020/12/21	2	52.10	0	0.00	52.20	2	3,413	0.06%
2020/12/18	1	52.10	0.1	52.51	51.90	0.9	3,403	0.03%
2020/12/16	1	52.40	0	0.00	52.90	1	3,354	0.03%
2020/12/15	0.1	52.50	3	52.33	52.00	-2.9	3,341	-0.09%
2020/12/14	10	53.00	0	0.00	52.70	10	3,279	0.30%
2020/12/11	0	0.00	1	53.10	53.00	-1	3,205	-0.03%
2020/12/10	2	53.75	3	53.70	53.20	-1	3,128	-0.03%
2020/12/09	3	54.87	0	0.00	54.70	3	2,998	0.10%
2020/12/08	2	55.20	4	55.00	54.70	-2	2,877	-0.07%
2020/12/07	4	55.33	8	54.66	56.30	-4	2,632	-0.15%
2020/12/04	1	52.40	1	52.50	52.50	0	2,227	0.00%
2020/12/03	2	51.95	1	51.90	51.60	1	2,175	0.05%
2020/12/02	0	0.00	1	52.20	52.20	-1	2,119	-0.05%
2020/12/01	1	52.40	0	0.00	52.40	1	2,123	0.05%
2020/11/30	1	52.20	5	52.28	52.60	-4	2,111	-0.19%
2020/11/27	2	52.15	0	0.00	52.10	2	2,002	0.10%
2020/11/26	1	52.20	0	0.00	52.20	1	2,000	0.05%
2020/11/25	1	51.80	0	0.00	51.60	1	2,039	0.05%
2020/11/24	2	51.95	0	0.00	51.60	2	2,028	0.10%
2020/11/23	1	52.60	2	52.70	52.40	-1	2,003	-0.05%
2020/11/20	1	51.60	0	0.00	52.10	1	1,960	0.05%
2020/11/18	0	0.00	1	51.70	51.80	-1	1,948	-0.05%
2020/11/16	1	51.50	0	0.00	51.50	1	1,987	0.05%
2020/11/13	4	51.15	0	0.00	51.00	4	1,988	0.20%
2020/11/12	0	0.00	2	52.15	52.30	-2	1,946	-0.10%
2020/11/11	4	51.85	0	0.00	52.30	4	1,952	0.20%
2020/11/10	1	51.70	0	0.00	51.60	1	1,934	0.05%
2020/11/09	0	0.00	101	51.61	51.70	-101	1,966	-5.14%	大賣/鉅額交易
2020/11/06	0	0.00	1	51.30	51.30	-1	1,968	-0.05%
2020/11/04	40	51.40	1	51.20	51.10	39	1,995	1.95%
2020/11/03	0	0.00	1	50.90	51.10	-1	2,012	-0.05%
2020/10/30	100	50.10	0	0.00	50.10	100	2,045	4.89%
2020/10/29	2	50.00	0	0.00	50.40	2	2,036	0.10%
2020/10/28	2	50.90	0	0.00	51.00	2	2,052	0.10%
2020/10/21	1	51.40	0	0.00	51.40	1	2,221	0.05%
2020/10/20	1	52.00	0	0.00	51.60	1	2,272	0.04%
2020/10/16	2	51.40	3	51.50	51.20	-1	2,420	-0.04%
2020/10/15	2	51.40	0	0.00	51.40	2	2,494	0.08%
2020/10/14	3	51.83	0	0.00	51.80	3	2,580	0.12%
2020/10/08	0	0.00	2	51.50	52.10	-2	2,790	-0.07%
2020/10/05	0	0.00	20	51.50	51.00	-20	2,886	-0.69%
2020/09/30	0	0.00	31	51.69	51.50	-31	2,926	-1.06%
2020/09/28	0	0.00	50	51.40	51.00	-50	3,033	-1.65%
2020/09/25	103	50.20	0	0.00	50.40	103	3,081	3.34%	大買/鉅額交易
2020/09/24	2	50.20	0	0.00	50.30	2	3,106	0.06%
2020/09/22	2	51.90	0	0.00	52.00	2	3,132	0.06%
2020/09/16	0	0.00	4	53.10	53.00	-4	3,255	-0.12%
2020/09/15	3	52.93	0	0.00	53.20	3	3,260	0.09%
2020/09/10	1	52.30	0	0.00	52.30	1	3,385	0.03%
2020/09/09	1	52.00	0	0.00	52.10	1	3,405	0.03%
2020/09/08	0	0.00	1	52.40	52.30	-1	3,422	-0.03%
2020/08/28	1	52.80	0	0.00	53.00	1	3,494	0.03%
2020/08/26	1	53.10	0	0.00	53.30	1	3,540	0.03%
2020/08/19	1	53.60	0	0.00	53.50	1	3,523	0.03%
2020/08/17	1	53.80	1	54.30	54.30	0	3,521	0.00%
2020/08/14	1	53.20	0	0.00	53.60	1	3,521	0.03%
2020/08/13	2	53.00	0	0.00	53.10	2	3,519	0.06%
2020/08/12	1	53.20	0	0.00	53.60	1	3,485	0.03%
2020/08/11	2	53.90	0	0.00	53.70	2	3,501	0.06%
2020/08/10	0	0.00	1	54.40	54.40	-1	3,522	-0.03%
2020/08/07	2	54.90	0	0.00	54.30	2	3,561	0.06%
2020/08/05	2	54.70	0	0.00	54.50	2	3,592	0.06%
2020/08/04	0	0.00	2	54.00	54.50	-2	3,614	-0.06%
2020/07/27	3	53.97	0	0.00	53.60	3	3,923	0.08%
2020/07/24	2	54.60	0	54.50	54.20	2	3,912	0.05%
2020/07/23	3	55.33	0	0.00	55.30	3	3,881	0.08%
2020/07/21	0	0.00	2	57.75	57.60	-2	3,757	-0.05%
2020/07/20	1	56.90	0	0.00	56.90	1	3,695	0.03%
2020/07/17	1	57.70	0	0.00	57.70	1	3,632	0.03%
2020/07/15	2	57.40	0	0.00	57.20	2	3,552	0.06%
2020/07/14	3	58.07	0	0.00	57.70	3	3,530	0.08%
2020/07/10	5	57.00	0	0.00	57.10	5	3,528	0.14%
2020/07/08	2	57.85	0	0.00	58.20	2	3,499	0.06%
2020/07/07	1	57.70	7	58.83	57.90	-6	3,496	-0.17%
2020/07/01	0	0.00	6	57.75	57.00	-6	3,542	-0.17%
2020/06/30	10	56.00	2	55.95	56.50	8	3,455	0.23%
2020/06/29	3	55.33	0	0.00	55.20	3	3,419	0.09%
2020/06/24	2	55.90	5	55.70	55.90	-3	3,392	-0.09%
2020/06/22	1	54.30	0	0.00	54.40	1	3,338	0.03%
2020/06/19	2	54.30	0	0.00	54.10	2	3,365	0.06%
2020/06/18	1	54.70	2	54.60	55.20	-1	3,317	-0.03%
2020/06/17	0	0.00	2	54.70	54.50	-2	3,313	-0.06%
2020/06/16	1	53.80	2	54.40	54.10	-1	3,379	-0.03%
2020/06/12	1	53.40	0	0.00	53.80	1	3,523	0.03%
2020/06/11	5	55.00	0	0.00	54.50	5	3,600	0.14%
2020/06/10	4	55.60	0	0.00	55.70	4	3,628	0.11%
2020/06/09	0	0.00	1	55.50	55.40	-1	3,744	-0.03%
2020/06/08	1	55.40	0	0.00	55.80	1	3,846	0.03%
2020/06/05	0	0.00	5	55.50	55.50	-5	3,834	-0.13%
2020/06/03	0	0.00	7	54.90	55.20	-7	3,835	-0.18%
2020/06/02	6	54.53	1	54.40	54.30	5	3,837	0.13%
2020/06/01	0	54.10	0	0.00	54.00	0	3,825	0.00%
2020/05/29	5	53.50	0	0.00	53.90	5	3,823	0.13%
2020/05/27	0	0.00	2	54.40	54.30	-2	3,829	-0.05%
2020/05/26	6	54.27	0	0.00	54.00	6	3,853	0.16%
2020/05/18	9	54.07	0	0.00	53.70	9	3,845	0.23%
2020/05/15	1	54.80	1	54.60	54.80	0	3,815	0.00%
2020/05/14	4	55.83	0	0.00	55.50	4	3,778	0.11%
2020/05/13	1	56.90	1	56.70	56.80	0	3,739	0.00%
2020/05/12	2	56.50	0	0.00	56.50	2	3,743	0.05%
2020/05/11	7	57.10	18	57.46	57.40	-11	3,742	-0.29%
2020/05/08	13	56.41	2	56.30	56.20	11	3,714	0.30%
2020/05/07	5	55.92	0	0.00	56.00	5	3,679	0.14%
2020/05/05	2	55.80	2	56.10	55.90	0	3,633	0.00%
2020/05/04	2	55.45	4	55.70	56.30	-2	3,626	-0.06%
2020/04/30	30	57.96	34	57.77	57.60	-4	3,581	-0.11%
2020/04/29	1	55.00	1	54.80	54.90	0	3,414	0.00%
2020/04/28	1	54.70	1	54.80	54.60	0	3,425	0.00%
2020/04/27	2	54.60	4	54.70	54.60	-2	3,521	-0.06%
2020/04/21	2	52.50	2	52.50	52.40	0	3,505	0.00%
2020/04/20	4	54.10	0	0.00	54.40	4	3,478	0.11%
2020/04/17	1	54.80	5	55.32	54.50	-4	3,472	-0.12%
2020/04/16	5	54.28	0	0.00	54.00	5	3,419	0.15%
2020/04/14	0	0.00	5	54.30	54.30	-5	3,367	-0.15%
2020/04/13	1	53.90	0	0.00	53.50	1	3,353	0.03%
2020/04/10	8	54.20	6	54.07	54.30	2	3,367	0.06%
2020/04/09	40	55.55	35	54.71	54.80	5	3,354	0.15%
2020/04/08	2	52.95	3	53.03	53.40	-1	3,239	-0.03%
2020/04/07	1	51.00	1	50.90	51.20	0	3,189	0.00%
2020/04/01	2	49.48	0	0.00	49.00	2	3,164	0.06%
2020/03/27	1	50.10	3	50.43	49.55	-2	3,154	-0.06%
2020/03/26	0	0.00	1	49.90	49.65	-1	3,135	-0.03%
2020/03/25	0	0.00	1	50.10	49.95	-1	3,165	-0.03%
2020/03/24	0	0.00	1	48.70	48.75	-1	3,153	-0.03%
2020/03/19	0	0.00	11	48.75	46.20	-11	3,172	-0.35%
2020/03/18	3	50.07	0	0.00	50.00	3	3,119	0.10%
2020/03/17	20	50.60	0	0.00	51.00	20	3,177	0.63%
2020/03/16	0	0.00	4	51.85	52.00	-4	3,134	-0.13%
2020/03/13	3	50.90	6	51.17	53.30	-3	3,082	-0.10%
2020/03/12	3	54.90	10	55.35	55.20	-7	2,982	-0.23%
2020/03/11	2	58.00	0	0.00	58.10	2	2,899	0.07%
2020/03/09	4	58.00	1	58.20	58.50	3	2,907	0.10%
2020/03/06	5	58.70	20	58.60	58.50	-15	2,863	-0.52%
2020/03/05	1	59.60	1	59.70	59.90	0	2,843	0.00%
2020/03/04	1	58.90	0	0.00	59.00	1	2,858	0.03%
2020/03/03	1	59.30	0	0.00	59.20	1	2,843	0.04%
2020/03/02	0	0.00	1	59.10	58.70	-1	2,850	-0.04%
2020/02/26	4	59.30	20	59.80	59.60	-16	2,863	-0.56%
2020/02/24	1	60.10	20	60.20	60.10	-19	2,888	-0.66%
2020/02/18	1	60.40	0	0.00	60.40	1	2,976	0.03%
2020/02/05	3	61.10	0	0.00	61.00	3	3,438	0.09%
2020/02/04	1	59.50	5	60.40	61.00	-4	3,554	-0.11%
2020/01/30	4	60.33	7	60.84	59.80	-3	3,507	-0.09%
2020/01/16	20	65.10	0	0.00	65.20	20	3,385	0.59%
2020/01/15	10	65.30	0	0.00	65.40	10	3,408	0.29%
2020/01/07	0	0.00	0.1	65.00	65.00	-0.1	3,466	0.00%
2020/01/06	31	65.52	0	0.00	65.30	31	3,461	0.90%
2020/01/03	3	66.60	0	0.00	66.60	3	3,467	0.09%
2019/12/31	1	66.40	0	0.00	66.20	1	3,517	0.03%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/16	6	69.40	0	0.00	69.20	6	3,592	0.17%
2019/12/13	1	68.80	0	0.00	68.80	1	3,596	0.03%
2019/12/12	1	69.00	4	69.18	68.80	-3	3,555	-0.08%
2019/12/11	1	68.70	9	69.00	68.80	-8	3,452	-0.23%
2019/12/10	2	67.80	0	0.00	67.90	2	3,428	0.06%
2019/11/29	0	0.00	1	67.30	66.60	-1	3,357	-0.03%
2019/11/27	1	68.10	1	68.10	68.10	0	3,354	0.00%
2019/11/26	0	0.00	3	67.70	68.50	-3	3,338	-0.09%
2019/11/25	0	0.00	5	67.20	67.20	-5	3,265	-0.15%
2019/11/22	2	67.30	1	67.00	67.40	1	3,274	0.03%
2019/11/20	0	0.00	1	67.00	67.20	-1	3,263	-0.03%
2019/11/19	1	67.00	1	67.20	67.20	0	3,257	0.00%
2019/11/15	3	65.10	2	65.35	65.40	1	3,207	0.03%
2019/11/13	0	0.00	1	66.00	65.90	-1	3,179	-0.03%
2019/11/11	2	66.50	1	66.00	65.90	1	3,172	0.03%
2019/11/06	10	68.14	0	0.00	67.50	10	3,073	0.33%
2019/11/05	1	68.90	1	68.70	68.90	0	3,033	0.00%
2019/11/01	0	0.00	11	66.56	67.30	-11	2,808	-0.39%
2019/10/31	0	0.00	22	65.10	65.20	-22	2,718	-0.81%
2019/10/30	12	65.52	1	65.70	65.50	11	2,742	0.40%
2019/10/25	10	64.70	0	0.00	64.70	10	2,717	0.37%
2019/10/24	0	0.00	0.4	65.30	65.30	-0.4	2,707	-0.01%
2019/10/23	2	65.65	0	0.00	65.40	2	2,745	0.07%
2019/10/22	0	0.00	1	65.90	65.70	-1	2,779	-0.04%
2019/10/18	1	65.10	0	0.00	65.10	1	2,783	0.04%
2019/10/17	0.4	65.20	5	65.40	65.20	-4.6	2,780	-0.17%
2019/10/16	5	64.18	1	64.30	64.50	4	2,760	0.14%
2019/10/15	0	0.00	7	63.90	64.00	-7	2,766	-0.25%
2019/10/14	0	0.00	1	64.10	63.90	-1	2,818	-0.04%
2019/10/09	1	63.50	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	1	64.60	64.50	-1	2,855	-0.04%
2019/10/07	1	63.40	0	0.00	63.50	1	2,938	0.03%
2019/10/04	0	0.00	1	64.80	64.80	-1	2,897	-0.03%
2019/09/25	1	65.50	0	0.00	66.00	1	2,787	0.04%
2019/09/20	1	65.60	0	0.00	65.60	1	2,699	0.04%
2019/09/12	0	0.00	1	64.00	64.30	-1	2,507	-0.04%
2019/09/04	1	62.80	0	0.00	63.20	1	2,493	0.04%
2019/08/28	0.5	62.50	0	0.00	62.20	0.5	2,465	0.02%
2019/08/06	0	0.00	4	59.60	60.80	-4	2,402	-0.17%
2019/07/25	1	64.40	0	0.00	64.60	1	2,319	0.04%
2019/07/24	1	66.70	0	0.00	66.70	1	2,282	0.04%
2019/07/22	2	67.40	0	0.00	67.50	2	2,195	0.09%
2019/07/16	0	0.00	6	66.90	67.10	-6	2,170	-0.28%
2019/07/15	1	66.10	0	0.00	66.10	1	2,153	0.05%
2019/07/12	7	66.13	0	0.00	66.10	7	2,251	0.31%
2019/07/11	1	66.00	4	66.35	65.90	-3	2,258	-0.13%
2019/07/02	0	0.00	1.5	64.10	64.10	-1.5	2,604	-0.06%
2019/06/28	1	63.10	0	0.00	63.10	1	2,719	0.04%
2019/06/20	0	0.00	3	63.60	63.60	-3	2,925	-0.10%
2019/06/18	1	61.40	0	0.00	61.40	1	2,912	0.03%
2019/06/11	4	61.93	0	0.00	61.90	4	3,037	0.13%
2019/05/29	0	0.00	1	60.20	60.30	-1	3,103	-0.03%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/14	0.5	63.60	0	0.00	63.30	0.5	3,151	0.02%
2019/05/08	0	0.00	1	68.00	67.70	-1	3,142	-0.03%
2019/05/07	0	0.00	5	68.60	69.40	-5	3,141	-0.16%
2019/05/06	5	67.50	0	0.00	67.30	5	3,145	0.16%
2019/05/02	6	69.28	0	0.00	69.40	6	3,103	0.19%
2019/04/29	0	0.00	1	69.10	69.40	-1	3,111	-0.03%
2019/04/25	0	0.00	1.5	69.80	69.80	-1.5	3,184	-0.05%
2019/04/19	0	0.00	1	69.90	70.00	-1	3,250	-0.03%
2019/04/18	12.5	71.05	5	71.20	71.10	7.5	3,247	0.23%
2019/04/17	2	71.65	2	72.00	72.00	0	3,148	0.00%
2019/04/12	0	0.00	8	68.16	68.50	-8	2,972	-0.27%
2019/04/11	1	67.30	0	0.00	67.30	1	2,906	0.03%
2019/04/10	1	67.80	0	0.00	67.30	1	2,869	0.03%
2019/04/09	5	66.30	0	0.00	66.80	5	2,774	0.18%
2019/04/08	8	66.78	2	66.80	66.70	6	2,753	0.22%
2019/04/03	0	0.00	1	64.70	65.00	-1	2,644	-0.04%
2019/04/01	5.2	63.90	1	64.00	63.80	4.2	2,515	0.17%
2019/03/22	1	62.50	1	63.70	62.60	0	2,252	0.00%
2019/03/18	1	62.50	0	0.00	62.50	1	2,379	0.04%
2019/03/12	0	0.00	1	61.60	61.40	-1	2,262	-0.04%
2019/03/11	1	61.20	0	0.00	61.10	1	2,287	0.04%
2019/03/06	1	61.90	0	0.00	62.20	1	2,592	0.04%
2019/02/14	0	0.00	5	61.00	61.20	-5	2,754	-0.18%
2019/02/13	0	0.00	16	61.09	61.20	-16	2,788	-0.57%
2019/02/12	0	0.00	5	60.50	60.40	-5	2,764	-0.18%
2019/01/22	0	0.00	2	58.80	58.30	-2	2,716	-0.07%
2019/01/21	2	59.30	0	0.00	59.20	2	2,717	0.07%
2019/01/11	0	0.00	3	58.40	58.30	-3	2,732	-0.11%
2019/01/09	5	59.50	0	0.00	59.20	5	2,704	0.18%
2019/01/08	6	58.88	0	0.00	58.70	6	2,689	0.22%
2019/01/02	3	60.20	0	0.00	60.10	3	2,909	0.10%
2018/12/24	0	0.00	1	60.40	60.60	-1	2,958	-0.03%
2018/12/20	0	0.00	1	60.70	60.30	-1	2,994	-0.03%
2018/12/18	1	60.00	0	0.00	60.30	1	3,029	0.03%
2018/12/17	1	61.30	0	0.00	60.60	1	3,058	0.03%
2018/12/13	0	0.00	1	61.30	61.30	-1	3,065	-0.03%
2018/12/12	12	60.60	0	0.00	61.00	12	3,043	0.39%
2018/12/11	15	59.60	0	0.00	59.80	15	3,016	0.50%
2018/12/06	1	61.20	0	0.00	61.50	1	3,007	0.03%
2018/12/04	1	63.40	1	63.00	62.80	0	3,000	0.00%
2018/11/30	1	61.40	0	0.00	62.20	1	2,962	0.03%
2018/11/29	1	62.10	0	0.00	61.30	1	2,796	0.04%
2018/11/28	5	62.50	0	0.00	62.10	5	2,739	0.18%
2018/11/26	0	0.00	1	62.00	61.60	-1	2,706	-0.04%
2018/11/23	1	60.70	0	0.00	60.90	1	2,716	0.04%
2018/11/22	2	61.60	0	0.00	61.20	2	2,728	0.07%
2018/11/20	2	61.45	0	0.00	61.80	2	2,690	0.07%
2018/11/19	0	0.00	1	62.20	62.50	-1	2,640	-0.04%
2018/11/15	1	62.60	0	0.00	62.90	1	2,650	0.04%
2018/11/07	0	0.00	0.2	66.80	66.90	-0.2	2,589	-0.01%
2018/10/30	1	64.40	0	0.00	64.40	1	2,628	0.04%
2018/10/23	7	65.84	0	0.00	65.00	7	2,615	0.27%
2018/10/12	3	64.87	0	0.00	65.60	3	2,817	0.11%
2018/10/11	4	65.13	2	64.00	64.00	2	2,844	0.07%
2018/10/09	1	71.20	1	71.20	70.80	0	2,746	0.00%
2018/10/05	1	72.80	0	0.00	72.10	1	2,753	0.04%
2018/10/01	1	75.30	0	0.00	75.20	1	2,753	0.04%
2018/09/26	0	0.00	1	74.80	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	1	74.80	74.50	-1	2,751	-0.04%
2018/09/18	1	73.30	0	0.00	73.30	1	2,763	0.04%
2018/09/10	4	73.58	0	0.00	73.50	4	2,801	0.14%
2018/09/06	0	0.00	1	77.30	76.80	-1	2,777	-0.04%
2018/09/04	0	0.00	1	78.20	78.20	-1	2,742	-0.04%
2018/09/03	1	78.00	1	78.20	77.90	0	2,730	0.00%
2018/08/29	0	0.00	25	78.42	78.10	-25	2,803	-0.89%
2018/08/27	0	0.00	2	77.55	77.70	-2	2,796	-0.07%
2018/08/22	1	76.90	2	77.60	77.70	-1	2,907	-0.03%
2018/08/20	1	75.60	0	0.00	75.50	1	2,880	0.03%
2018/08/16	0	0.00	1	75.00	75.40	-1	2,907	-0.03%
2018/08/14	0	0.00	1	75.50	74.40	-1	2,884	-0.03%
2018/08/10	1	77.70	0	0.00	77.60	1	2,860	0.03%
2018/08/09	0	0.00	6	77.60	77.10	-6	2,871	-0.21%
2018/07/26	4	75.80	0	0.00	76.30	4	2,895	0.14%
2018/07/25	2	76.05	0	0.00	75.80	2	2,889	0.07%
2018/07/24	0	0.00	1	79.10	80.00	-1	2,837	-0.04%
2018/07/23	2	78.65	2	78.90	78.80	0	2,711	0.00%
2018/07/20	1	78.30	0	0.00	78.30	1	2,691	0.04%
2018/07/19	2	77.90	1	78.50	78.40	1	2,671	0.04%
2018/07/18	1	77.30	1	77.20	77.50	0	2,648	0.00%
2018/07/09	0	0.00	1	73.00	72.90	-1	2,639	-0.04%
2018/07/04	0	0.00	1	73.30	73.20	-1	2,677	-0.04%
2018/06/29	1	74.20	1	74.50	74.60	0	2,737	0.00%
2018/06/28	1	72.40	0	0.00	72.30	1	2,698	0.04%
2018/06/27	5	72.30	0	0.00	72.50	5	2,742	0.18%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/21	1	74.20	0	0.00	74.00	1	2,690	0.04%
2018/06/19	1	74.60	1	75.00	74.70	0	2,717	0.00%
2018/06/13	0	0.00	3	77.20	76.90	-3	2,662	-0.11%
2018/06/08	0	0.00	3	77.20	77.20	-3	2,814	-0.11%
2018/06/07	1	77.90	1	77.40	78.00	0	2,831	0.00%
2018/06/06	0	0.00	1	76.90	77.00	-1	2,826	-0.04%
2018/06/04	0	0.00	2	75.70	75.50	-2	2,800	-0.07%
2018/06/01	0	0.00	1	74.60	74.70	-1	2,791	-0.04%
2018/05/31	1	74.00	0	0.00	73.80	1	2,810	0.04%
2018/05/30	1	74.30	1	74.50	74.20	0	2,753	0.00%
2018/05/24	8	73.80	0	0.00	74.80	8	2,763	0.29%
2018/05/23	4	73.53	0	0.00	73.30	4	2,769	0.14%
2018/05/21	1	74.30	0	0.00	74.10	1	2,838	0.04%
2018/05/16	3	74.13	0	0.00	74.20	3	2,893	0.10%
2018/05/15	3	75.40	0	0.00	75.20	3	2,918	0.10%
2018/05/14	0	0.00	2	78.60	78.00	-2	3,054	-0.07%
2018/05/03	1	73.80	0	0.00	73.80	1	3,288	0.03%
2018/04/30	3	74.00	0	0.00	73.90	3	3,319	0.09%
2018/04/26	2	75.05	0	0.00	74.00	2	3,351	0.06%
2018/04/25	0	0.00	1	71.90	74.90	-1	3,411	-0.03%
2018/04/24	2	72.90	0	0.00	72.80	2	3,429	0.06%
2018/04/23	3	75.00	0	0.00	74.90	3	3,419	0.09%
2018/04/18	10	76.50	0	0.00	76.30	10	3,440	0.29%
2018/04/17	3	77.83	0	0.00	77.50	3	3,405	0.09%
2018/04/16	2	78.10	0	0.00	78.60	2	3,410	0.06%
2018/04/13	1	78.50	0	0.00	78.50	1	3,451	0.03%
2018/04/12	0	0.00	1	78.70	78.50	-1	3,452	-0.03%
2018/04/11	1	78.70	10	78.70	78.80	-9	3,453	-0.26%
2018/04/09	11	77.39	0	0.00	77.80	11	3,436	0.32%
2018/04/03	2	78.05	0	0.00	78.20	2	3,371	0.06%
2018/03/31	8	79.35	0	0.00	79.60	8	3,374	0.24%
2018/03/30	13	80.04	1	79.40	80.00	12	3,364	0.36%
2018/03/28	1	78.20	0	0.00	78.40	1	3,356	0.03%
2018/03/26	1	78.00	10	78.00	78.00	-9	3,427	-0.26%
2018/03/23	2	78.05	1.5	78.40	78.40	0.5	3,463	0.01%
2018/03/22	0.5	79.40	0	0.00	79.30	0.5	3,466	0.01%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/12	5	81.10	1	81.00	81.20	4	3,469	0.12%
2018/03/06	0	0.00	4	79.05	78.90	-4	3,619	-0.11%
2018/03/02	1	78.80	0	0.00	78.90	1	3,779	0.03%
2018/02/23	1	79.50	0	0.00	79.40	1	3,963	0.03%
2018/02/22	1	79.00	0	0.00	79.00	1	4,008	0.02%
2018/02/08	1	79.10	0	0.00	79.20	1	4,135	0.02%
2018/02/06	2	79.55	0	0.00	78.70	2	4,506	0.04%
2018/02/02	1	84.10	0	0.00	84.10	1	4,464	0.02%
2018/02/01	0	0.00	10	84.90	85.00	-10	4,546	-0.22%
2018/01/31	10	83.20	0	0.00	83.40	10	4,596	0.22%
2018/01/30	1	83.50	0	0.00	83.50	1	4,616	0.02%
2018/01/29	1	84.50	0	0.00	84.50	1	4,613	0.02%
2018/01/26	0	0.00	1	85.60	85.60	-1	4,648	-0.02%
2018/01/19	0	0.00	1	87.70	87.40	-1	5,104	-0.02%
2018/01/17	1	86.70	1	86.70	87.00	0	5,111	0.00%
2018/01/16	1	86.40	0	0.00	86.50	1	5,143	0.02%
2018/01/15	0	0.00	1	86.60	86.20	-1	5,168	-0.02%
2018/01/11	0	0.00	1	84.70	84.60	-1	5,265	-0.02%
2018/01/10	1	84.10	0	0.00	84.10	1	5,311	0.02%
2018/01/08	1	85.20	0	0.00	85.30	1	5,403	0.02%
2018/01/04	0	0.00	1	84.80	85.10	-1	5,855	-0.02%