聯強 (2347)-合庫-桃園券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
80.8
漲跌
▼0.8
漲幅
-0.98%
成交量
3,052張
產業
上市電子通路類股
839人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯強 (2347)籌碼相關－合庫-桃園券商分點個股進出

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-桃園券商分點個股進出
合庫-桃園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
2024/05/09	0	0.00	1	81.30	80.80	-1	4,952	-0.02%
2024/05/08	1	81.90	0	0.00	81.60	1	4,936	0.02%
2024/05/07	1	82.20	2	82.45	82.70	-1	4,945	-0.02%
2024/05/06	0	0.00	5	81.90	81.90	-5	4,902	-0.10%
2024/05/03	1	80.40	0	0.00	80.20	1	4,875	0.02%
2024/05/02	0	0.00	10.8	81.38	81.50	-10.8	4,829	-0.22%
2024/04/30	1	79.10	9	79.77	79.80	-8	4,778	-0.17%
2024/04/29	0	0.00	5	78.20	79.00	-5	4,741	-0.11%
2024/04/26	10	76.40	0	0.00	76.50	10	4,732	0.21%
2024/04/23	1	77.93	6	79.40	79.30	-5	4,687	-0.11%
2024/04/22	1	76.80	3	78.23	78.70	-2	4,661	-0.04%
2024/04/19	2.1	75.54	7	78.21	77.30	-4.9	4,559	-0.11%
2024/04/18	0	0.00	1	77.90	76.90	-1	4,399	-0.02%
2024/04/16	0	0.00	1	75.30	75.80	-1	4,250	-0.02%
2024/04/12	1	76.30	0	0.00	76.20	1	4,117	0.02%
2024/04/11	0	76.60	1	76.50	76.50	-1	4,092	-0.02%
2024/04/10	2	75.80	0	0.00	76.80	2	4,095	0.05%
2024/04/01	14	76.83	0	0.00	75.90	14	4,033	0.35%
2024/03/29	6	77.47	5	78.90	78.90	1	4,015	0.02%
2024/03/28	2	78.15	1	79.00	78.40	1	3,982	0.03%
2024/03/26	1	77.10	0	0.00	78.40	1	4,039	0.02%
2024/03/25	2	77.65	1	78.30	78.10	1	4,038	0.02%
2024/03/22	2	77.55	2	78.65	78.40	0	4,076	0.00%
2024/03/21	14	77.15	1	78.00	78.50	13	4,065	0.32%
2024/03/20	6	77.93	0	0.00	78.20	6	4,000	0.15%
2024/03/18	1	78.00	0	0.00	80.10	1	3,861	0.03%
2024/03/15	2	78.45	8	79.56	79.50	-6	3,764	-0.16%
2024/03/13	2	77.00	0	0.00	78.10	2	3,509	0.06%
2024/03/12	1	74.80	0	0.00	75.30	1	3,391	0.03%
2024/03/11	5	74.28	0	0.00	74.00	5	3,337	0.15%
2024/03/08	2	75.25	0	0.00	74.70	2	3,342	0.06%
2024/03/07	1	75.90	0	0.00	76.00	1	3,331	0.03%
2024/03/06	0	0.00	1	75.50	76.00	-1	3,311	-0.03%
2024/03/05	6	74.97	0	0.00	75.50	6	3,351	0.18%
2024/03/04	4	76.38	0	0.00	76.50	4	3,355	0.12%
2024/02/29	1	77.00	0	0.00	77.80	1	3,454	0.03%
2024/02/27	0	0.00	2	76.60	76.30	-2	3,428	-0.06%
2024/02/23	0	0.00	7	76.19	76.10	-7	3,420	-0.20%
2024/02/22	1	76.00	10	75.56	76.30	-9	3,496	-0.26%
2024/02/20	0	0.00	1	75.50	75.50	-1	3,485	-0.03%
2024/02/16	3	74.47	0	0.00	74.10	3	3,498	0.09%
2024/02/02	2	72.45	0	0.00	72.30	2	3,467	0.06%
2024/01/22	2	71.50	0	0.00	71.80	2	3,516	0.06%
2024/01/17	1	69.40	0	0.00	69.90	1	3,496	0.03%
2024/01/16	0	0.00	1	70.30	70.30	-1	3,423	-0.03%
2024/01/15	0	0.00	19	70.00	69.90	-19	3,412	-0.56%
2024/01/12	0	0.00	1	69.30	69.60	-1	3,417	-0.03%
2024/01/11	1	68.90	0	0.00	69.00	1	3,417	0.03%
2024/01/09	1	68.90	0	0.00	69.00	1	3,515	0.03%
2024/01/03	1	69.40	0	0.00	70.10	1	3,588	0.03%
2023/12/27	0	0.00	3	70.40	70.30	-3	3,549	-0.08%
2023/12/26	0	0.00	1	69.60	70.20	-1	3,519	-0.03%
2023/12/25	0	0.00	2	69.30	69.80	-2	3,503	-0.06%
2023/12/20	2	67.70	0	0.00	68.60	2	3,417	0.06%
2023/12/15	0	0.00	3	68.60	68.40	-3	3,342	-0.09%
2023/12/08	0	0.00	10	67.63	67.70	-10	3,350	-0.30%
2023/12/06	8	66.40	0	0.00	66.50	8	3,397	0.24%
2023/12/05	2	66.50	0	0.00	66.50	2	3,404	0.06%
2023/12/04	3	67.50	4	68.70	67.40	-1	3,429	-0.03%
2023/11/28	0	0.00	32	69.21	68.10	-32	3,346	-0.96%
2023/11/24	0	0.00	1	69.00	68.10	-1	3,266	-0.03%
2023/11/23	0	0.00	1	67.30	67.90	-1	3,223	-0.03%
2023/11/20	1	66.40	0	0.00	66.40	1	3,084	0.03%
2023/11/17	0	0.00	1	67.00	67.10	-1	3,063	-0.03%
2023/11/15	1	65.80	6	66.83	66.00	-5	3,043	-0.16%
2023/11/14	0	0.00	1	66.00	66.00	-1	3,013	-0.03%
2023/11/13	7	65.54	2	65.00	65.30	5	2,999	0.17%
2023/11/09	10	68.33	10	69.08	68.60	0	2,953	0.00%
2023/11/02	1	68.40	0	0.00	68.50	1	2,966	0.03%
2023/11/01	2	68.50	2	68.80	68.50	0	2,961	0.00%
2023/10/31	4	68.70	0	0.00	68.70	4	2,938	0.14%
2023/10/27	0	0.00	2	67.50	67.20	-2	2,893	-0.07%
2023/10/26	0	0.00	1	66.30	66.40	-1	2,945	-0.03%
2023/10/25	1	67.30	0	0.00	67.00	1	2,928	0.03%
2023/10/20	0	0.00	2	66.55	67.00	-2	2,944	-0.07%
2023/10/19	0	0.00	2	68.00	67.90	-2	2,991	-0.07%
2023/10/18	0	0.00	4	67.50	67.80	-4	3,056	-0.13%
2023/10/17	0	0.00	1	68.70	67.60	-1	3,066	-0.03%
2023/10/13	1	67.50	0	0.00	68.00	1	3,190	0.03%
2023/10/12	1	66.40	1	67.00	67.40	0	3,197	0.00%
2023/10/11	0	0.00	2	66.70	67.50	-2	3,180	-0.06%
2023/10/06	0	0.00	1	64.80	65.00	-1	3,151	-0.03%
2023/10/05	0	0.00	2	63.40	63.80	-2	3,150	-0.06%
2023/10/04	0	0.00	2	62.85	63.10	-2	3,153	-0.06%
2023/09/25	1	63.40	2	64.00	63.90	-1	3,251	-0.03%
2023/09/21	3	62.97	0	0.00	62.90	3	3,277	0.09%
2023/09/19	1	64.00	0	0.00	64.20	1	3,214	0.03%
2023/09/18	0	0.00	2	64.50	63.90	-2	3,189	-0.06%
2023/09/12	0	0.00	0.1	62.50	62.50	-0.1	3,200	0.00%
2023/09/11	0	0.00	3	62.20	62.00	-3	3,204	-0.09%
2023/09/06	2	62.60	12.1	61.84	62.50	-10.1	3,206	-0.31%
2023/09/01	0	0.00	2	60.90	61.00	-2	3,459	-0.06%
2023/08/31	14	60.77	2	60.80	61.10	12	3,557	0.34%
2023/08/30	0	0.00	1	60.30	60.40	-1	3,573	-0.03%
2023/08/29	0	0.00	0.4	60.10	60.40	-0.4	3,635	-0.01%
2023/08/24	1	59.00	0	0.00	59.10	1	4,013	0.02%
2023/08/22	1	59.20	0	0.00	58.50	1	4,068	0.02%
2023/08/18	0	0.00	0.2	59.50	59.70	-0.2	4,095	0.00%
2023/08/17	0.2	59.10	0	0.00	58.90	0.2	4,116	0.00%
2023/08/16	0	0.00	0.2	59.30	59.00	-0.2	4,134	0.00%
2023/08/15	0	0.00	1	59.40	59.10	-1	4,149	-0.02%
2023/08/14	2	57.85	0	0.00	58.60	2	4,170	0.05%
2023/08/08	3	58.43	1	58.60	58.60	2	4,278	0.05%
2023/08/02	1	58.30	0	0.00	58.30	1	4,283	0.02%
2023/08/01	1	58.90	5	58.90	59.10	-4	4,275	-0.09%
2023/07/31	0	0.00	1	59.20	59.20	-1	4,283	-0.02%
2023/07/27	1	57.90	0	0.00	58.80	1	4,227	0.02%
2023/07/25	1.2	58.42	0	0.00	58.10	1.2	4,202	0.03%
2023/07/24	0	0.00	2	58.10	58.40	-2	4,177	-0.05%
2023/07/21	2	58.65	0	0.00	58.70	2	4,095	0.05%
2023/07/20	2	59.20	0	0.00	58.90	2	4,015	0.05%
2023/07/19	1	59.20	1	59.90	59.30	0	3,928	0.00%
2023/07/18	5	58.78	0	0.00	59.50	5	3,853	0.13%
2023/07/17	4	58.38	2	58.90	58.90	2	3,777	0.05%
2023/07/13	3	58.80	2.1	58.80	58.60	1	3,740	0.03%
2023/07/12	1	57.60	0	0.00	57.70	1	3,681	0.03%
2023/07/11	1	57.00	1	56.50	57.00	0	3,669	0.00%
2023/07/10	1	56.20	0	0.00	55.90	1	3,672	0.03%
2023/07/07	3	55.93	1	56.00	55.80	2	3,675	0.05%
2023/07/06	1	57.70	0	0.00	57.50	1	3,605	0.03%
2023/07/05	1	58.50	0	0.00	58.50	1	3,572	0.03%
2023/06/30	1	58.20	0	0.00	58.00	1	3,563	0.03%
2023/06/29	1	58.70	0	0.00	58.70	1	3,528	0.03%
2023/06/28	1	58.90	0	0.00	59.20	1	3,518	0.03%
2023/06/21	4	59.35	0	0.00	59.40	4	3,562	0.11%
2023/06/19	3	58.80	0.3	59.20	58.70	2.7	3,541	0.08%
2023/06/16	2	59.25	0	0.00	59.00	2	3,544	0.06%
2023/06/12	1	59.80	0	0.00	60.00	1	3,465	0.03%
2023/06/09	1	59.10	0	0.00	59.00	1	3,482	0.03%
2023/06/08	2.4	59.05	0.1	59.30	58.60	2.3	3,542	0.06%
2023/06/07	4	59.55	0	0.00	59.20	4	3,549	0.11%
2023/06/06	10	63.70	0	0.00	63.40	10	3,446	0.29%
2023/06/01	1	63.30	0	0.00	63.10	1	3,240	0.03%
2023/05/30	3	63.73	0	0.00	63.60	3	2,893	0.10%
2023/05/22	2	65.30	0	0.00	65.40	2	2,832	0.07%
2023/05/18	0	0.00	3	64.70	64.50	-3	2,842	-0.11%
2023/05/17	0	0.00	3	64.90	64.50	-3	2,854	-0.11%
2023/05/16	0	0.00	1	64.20	64.10	-1	2,806	-0.04%
2023/05/12	0	0.00	2	62.30	62.80	-2	2,774	-0.07%
2023/05/11	0	0.00	2	62.30	62.40	-2	2,761	-0.07%
2023/05/10	1	61.90	0	0.00	62.60	1	2,760	0.04%
2023/05/04	0	0.00	3	62.40	62.10	-3	2,901	-0.10%
2023/05/02	0	0.00	0.1	61.30	61.20	-0.1	2,996	0.00%
2023/04/27	1	60.40	0	0.00	60.90	1	3,066	0.03%
2023/04/24	1	60.50	0.4	60.82	60.90	0.6	3,076	0.02%
2023/04/19	2	62.00	0	0.00	61.70	2	3,107	0.06%
2023/04/18	0	0.00	1	62.40	62.40	-1	3,084	-0.03%
2023/04/14	0.5	62.00	0	0.00	62.00	0.5	3,105	0.02%
2023/04/12	1	62.40	0	0.00	62.20	1	3,113	0.03%
2023/04/11	0	0.00	1	61.70	62.00	-1	3,143	-0.03%
2023/04/06	2	60.55	0	0.00	60.50	2	3,196	0.06%
2023/03/28	1	61.20	0	0.00	61.00	1	3,742	0.03%
2023/03/27	2	61.60	1	61.50	61.50	1	3,948	0.03%
2023/03/24	1	62.00	0	0.00	61.80	1	4,176	0.02%
2023/03/22	0	0.00	1	61.90	61.80	-1	4,239	-0.02%
2023/03/16	1	61.00	1	61.10	60.90	0	4,377	0.00%
2023/03/14	2	61.25	1	61.30	61.10	1	4,416	0.02%
2023/03/13	1	61.60	1	61.60	61.50	0	4,433	0.00%
2023/03/10	5	61.40	8	61.50	61.30	-3	4,422	-0.07%
2023/03/09	5	61.76	65	61.62	61.90	-60	4,421	-1.36%
2023/02/24	3	63.17	0	0.00	62.50	3	4,729	0.06%
2023/02/21	1	64.20	0	0.00	63.70	1	4,780	0.02%
2023/02/20	5	63.46	0	0.00	64.20	5	4,816	0.10%
2023/02/16	2	63.00	0	0.00	63.20	2	4,885	0.04%
2023/02/15	3	62.43	0	0.00	62.20	3	4,905	0.06%
2023/02/14	1	62.90	0	0.00	62.90	1	4,887	0.02%
2023/02/13	3	62.67	1	63.00	62.80	2	4,929	0.04%
2023/02/10	7	62.76	0	0.00	62.70	7	4,953	0.14%
2023/02/07	1	62.80	1	63.00	62.90	0	5,066	0.00%
2023/02/01	0	0.00	1	61.10	61.30	-1	4,963	-0.02%
2023/01/30	4	60.00	0	0.00	60.80	4	4,882	0.08%
2023/01/17	0	0.00	5	60.00	60.20	-5	4,826	-0.10%
2023/01/13	0	0.00	6	59.95	59.70	-6	4,856	-0.12%
2023/01/12	2	59.45	0	0.00	59.10	2	4,965	0.04%
2023/01/05	1	58.50	0	0.00	58.60	1	5,097	0.02%
2023/01/04	1	58.50	0	0.00	58.50	1	5,153	0.02%
2022/12/27	0	0.00	1	60.80	60.40	-1	5,228	-0.02%
2022/12/26	1	60.80	2	61.15	61.10	-1	5,241	-0.02%
2022/12/20	0	0.00	12	61.68	61.40	-12	5,102	-0.24%
2022/12/16	0	0.00	1	60.50	61.40	-1	4,742	-0.02%
2022/12/13	1	58.80	0	0.00	59.00	1	4,712	0.02%
2022/12/12	1	57.80	0	0.00	59.00	1	4,717	0.02%
2022/12/09	0	0.00	1	59.70	59.80	-1	4,788	-0.02%
2022/12/08	0	0.00	1	60.00	59.80	-1	4,793	-0.02%
2022/12/07	1	59.20	1	59.80	59.50	0	4,800	0.00%
2022/12/06	2	60.25	0	0.00	60.00	2	4,793	0.04%
2022/12/05	1	60.00	0	0.00	61.10	1	4,813	0.02%
2022/12/02	7	59.69	0	0.00	59.90	7	4,757	0.15%
2022/12/01	5	59.80	1.1	59.64	59.70	3.9	4,752	0.08%
2022/11/30	2	57.70	2	58.10	58.30	0	4,729	0.00%
2022/11/29	3	57.63	6	58.02	57.60	-3	4,663	-0.06%
2022/11/28	10	57.70	2	58.40	57.40	8	4,623	0.17%
2022/11/25	16	58.36	0	0.00	57.80	16	4,565	0.35%
2022/11/24	0	0.00	7	59.24	58.80	-7	4,522	-0.15%
2022/11/23	2	57.50	5	58.60	58.20	-3	4,452	-0.07%
2022/11/22	0.4	56.40	1	56.20	57.80	-0.6	4,438	-0.01%
2022/11/21	2.3	56.18	1	56.20	56.60	1.3	4,374	0.03%
2022/11/18	16.3	55.48	2	55.20	55.50	14.3	4,341	0.33%
2022/11/17	5	55.50	0	0.00	56.00	5	4,302	0.12%
2022/11/16	8	55.91	0	0.00	55.80	8	4,311	0.19%
2022/11/15	2	55.50	0	0.00	56.30	2	4,303	0.05%
2022/11/14	1	56.10	6	56.20	56.10	-5	4,299	-0.12%
2022/11/11	11	54.72	1.4	54.79	54.90	9.6	4,221	0.23%
2022/11/09	1	54.30	0	0.00	54.30	1	4,200	0.02%
2022/11/08	3	53.70	0	0.00	54.40	3	4,179	0.07%
2022/11/07	4	54.30	1	54.20	54.10	3	4,152	0.07%
2022/11/04	2	52.75	0	0.00	54.40	2	4,139	0.05%
2022/11/02	0.4	52.30	0	0.00	52.30	0.4	4,129	0.01%
2022/11/01	5	52.20	0	0.00	52.20	5	4,171	0.12%
2022/10/31	1	52.60	0	0.00	52.60	1	4,195	0.02%
2022/10/28	2	52.90	0	0.00	52.80	2	4,217	0.05%
2022/10/27	1	53.10	0	0.00	53.10	1	4,223	0.02%
2022/10/25	0	0.00	8	53.64	53.50	-8	4,242	-0.19%
2022/10/19	0	0.00	5	54.68	54.40	-5	4,249	-0.12%
2022/10/17	0	0.00	2	53.50	53.70	-2	4,279	-0.05%
2022/10/14	1	52.90	0	0.00	52.80	1	4,311	0.02%
2022/10/13	1	53.10	0	0.00	53.10	1	4,371	0.02%
2022/10/12	2	53.25	0	0.00	53.00	2	4,399	0.05%
2022/10/07	1	54.30	0	0.00	54.40	1	4,377	0.02%
2022/10/06	0	0.00	0.5	55.00	54.90	-0.5	4,410	-0.01%
2022/09/27	1	51.80	0	0.00	52.20	1	4,345	0.02%
2022/09/26	2	52.50	10	52.20	52.20	-8	4,348	-0.18%
2022/09/23	2	53.40	0	0.00	53.10	2	4,344	0.05%
2022/09/22	2.3	53.70	0	0.00	53.90	2.3	4,362	0.05%
2022/09/21	1	54.70	1	55.40	54.90	0	4,283	0.00%
2022/09/19	0	0.00	1	57.30	56.50	-1	4,170	-0.02%
2022/09/16	2	57.25	1	57.40	57.40	1	4,156	0.02%
2022/09/14	0	0.00	0.1	56.90	56.70	-0.1	4,402	0.00%
2022/09/13	0	0.00	3	57.57	57.80	-3	4,559	-0.07%
2022/09/12	2	56.85	1	57.80	57.80	1	4,762	0.02%
2022/09/06	3	55.13	0	0.00	55.20	3	5,085	0.06%
2022/09/02	1	55.00	0	0.00	54.60	1	5,371	0.02%
2022/09/01	0	0.00	3	55.70	55.40	-3	5,463	-0.05%
2022/08/31	10.2	56.00	0	0.00	55.80	10.2	5,825	0.18%
2022/08/24	1	55.50	0	0.00	55.30	1	6,195	0.02%
2022/08/22	0.1	56.50	0	0.00	56.50	0.1	6,505	0.00%
2022/08/18	2	55.70	0	0.00	55.70	2	6,627	0.03%
2022/08/17	3	56.20	0.1	56.60	56.30	2.9	6,701	0.04%
2022/08/16	0	0.00	2	56.40	56.60	-2	6,726	-0.03%
2022/08/12	1	55.50	0	0.00	55.20	1	6,769	0.01%
2022/08/09	2	55.20	0	0.00	55.20	2	6,807	0.03%
2022/08/04	0	0.00	3	54.50	54.50	-3	6,747	-0.04%
2022/07/28	0	0.00	1	55.20	54.90	-1	6,919	-0.01%
2022/07/26	1	54.60	0	0.00	55.00	1	6,885	0.01%
2022/07/25	0	0.00	2	55.20	55.10	-2	6,844	-0.03%
2022/07/22	1	54.20	0	0.00	54.30	1	6,836	0.01%
2022/07/21	0	0.00	2	54.50	54.40	-2	6,811	-0.03%
2022/07/20	0	0.00	2	53.40	53.50	-2	6,769	-0.03%
2022/07/18	3	52.67	0	0.00	52.90	3	6,729	0.04%
2022/07/14	0.1	53.80	0	0.00	53.60	0.1	6,685	0.00%
2022/07/12	0.1	51.70	0.1	52.00	51.80	-0.1	6,605	0.00%
2022/07/01	2	52.50	0	0.00	51.90	2	6,543	0.03%
2022/06/29	0	0.00	1	54.40	54.30	-1	6,473	-0.02%
2022/06/28	2	55.00	0	0.00	54.90	2	6,444	0.03%
2022/06/27	2	55.10	0	0.00	55.00	2	6,450	0.03%
2022/06/24	1	54.30	0	0.00	54.30	1	6,406	0.02%
2022/06/22	1	54.00	0	0.00	53.90	1	6,202	0.02%
2022/06/17	1	55.60	0	0.00	56.00	1	5,585	0.02%
2022/06/16	1	57.30	0	0.00	56.90	1	5,408	0.02%
2022/06/15	2	57.40	0	0.00	57.40	2	5,445	0.04%
2022/06/14	1	56.80	4	57.10	58.00	-3	5,385	-0.06%
2022/06/13	2	58.60	0	0.00	58.50	2	5,277	0.04%
2022/06/10	0	0.00	2.2	60.62	61.30	-2.2	5,135	-0.04%
2022/06/09	17.1	61.69	0	0.00	61.50	17.1	5,030	0.34%
2022/06/08	1	70.00	3	69.93	70.10	-2	4,658	-0.04%
2022/06/07	2	69.70	5	70.02	69.60	-3	4,562	-0.07%
2022/06/06	2	69.05	0	0.00	69.90	2	4,539	0.04%
2022/06/02	4	69.48	0	0.00	69.30	4	4,486	0.09%
2022/06/01	4	69.90	2	70.05	70.00	2	4,508	0.04%
2022/05/31	3	68.43	2	70.30	70.30	1	4,464	0.02%
2022/05/30	1	69.00	2	70.00	69.40	-1	4,269	-0.02%
2022/05/26	0	0.00	0.1	71.00	70.60	-0.1	4,132	0.00%
2022/05/23	1	73.40	0	0.00	73.60	1	4,207	0.02%
2022/05/20	2	73.00	2	73.30	74.00	0	4,264	0.00%
2022/05/18	1	72.40	2	72.75	73.30	-1	4,229	-0.02%
2022/05/17	1	72.10	0	0.00	72.40	1	4,203	0.02%
2022/05/11	0	0.00	5.2	71.09	71.10	-5.2	4,161	-0.12%
2022/05/10	1	73.70	5.4	73.30	73.30	-4.4	4,103	-0.11%
2022/05/09	7.1	76.46	16	75.89	75.10	-8.9	4,020	-0.22%
2022/05/06	6.2	78.66	0	0.00	78.80	6.2	3,970	0.16%
2022/05/05	0	0.00	7	79.27	79.60	-7	4,017	-0.17%
2022/05/04	0	0.00	8	78.40	78.80	-8	4,018	-0.20%
2022/05/03	0	0.00	11	77.75	78.00	-11	4,060	-0.27%
2022/04/29	6	76.37	6	77.30	77.50	0	4,110	0.00%
2022/04/28	7	75.63	11	76.19	76.50	-4	4,158	-0.10%
2022/04/27	1	74.90	8	75.19	75.50	-7	4,160	-0.17%
2022/04/26	0	0.00	7	76.33	76.50	-7	4,121	-0.17%
2022/04/25	0	0.00	50	77.34	76.90	-50	4,139	-1.21%
2022/04/22	0	0.00	2	78.80	78.50	-2	4,072	-0.05%
2022/04/21	0	0.00	12	78.80	78.80	-12	4,071	-0.29%
2022/04/19	0	0.00	6	78.55	78.70	-6	4,123	-0.15%
2022/04/18	0	0.00	5	78.18	78.10	-5	4,232	-0.12%
2022/04/14	0	0.00	2	77.40	77.20	-2	4,260	-0.05%
2022/04/13	0	0.00	2	76.40	76.50	-2	4,326	-0.05%
2022/04/08	2	75.10	0	0.00	76.00	2	4,313	0.05%
2022/04/01	0	0.00	1	75.00	75.10	-1	4,258	-0.02%
2022/03/31	0	0.00	0.3	75.00	75.30	-0.3	4,289	-0.01%
2022/03/28	4	74.10	0.1	74.40	75.20	3.9	4,898	0.08%
2022/03/25	1.1	74.25	1	74.80	75.00	0.1	5,295	0.00%
2022/03/24	4	74.45	0	0.00	74.90	4	5,885	0.07%
2022/03/21	5	74.54	8	74.40	74.50	-3	6,730	-0.04%
2022/03/18	0	0.00	6	75.15	76.70	-6	6,758	-0.09%
2022/03/17	0	0.00	2	72.00	72.40	-2	6,778	-0.03%
2022/03/16	0	0.00	2	71.55	71.10	-2	6,881	-0.03%
2022/03/15	3	71.53	0.1	71.90	71.40	2.9	6,897	0.04%
2022/03/11	1.3	72.62	0	0.00	72.30	1.3	7,030	0.02%
2022/03/10	0	0.00	3.1	72.21	73.10	-3.1	7,181	-0.04%
2022/03/09	0.3	70.93	5	70.88	71.20	-4.7	7,165	-0.07%
2022/03/08	1	70.00	14	70.24	70.00	-13	7,191	-0.18%
2022/03/07	14.1	70.74	14.1	70.98	71.30	0	7,191	0.00%
2022/03/04	5	72.80	5	72.76	72.40	0	7,241	0.00%
2022/03/03	3	73.63	0	0.00	73.80	3	7,296	0.04%
2022/03/02	7	72.64	3	73.70	73.40	4	7,403	0.05%
2022/03/01	2	72.50	4	72.90	73.00	-2	7,487	-0.03%
2022/02/25	6	71.38	5	72.68	71.90	1	7,537	0.01%
2022/02/24	13.1	72.38	1	72.70	72.00	12.1	7,477	0.16%
2022/02/23	5	73.38	2	72.20	73.60	3	7,373	0.04%
2022/02/22	6	70.58	5	71.14	71.70	1	7,311	0.01%
2022/02/21	2	71.50	2	70.55	71.50	0	7,250	0.00%
2022/02/17	3	69.67	0.2	69.80	69.60	2.8	7,411	0.04%
2022/02/16	0.1	68.90	0	0.00	69.50	0.1	7,560	0.00%
2022/02/15	1	69.00	26	68.83	68.50	-25	7,562	-0.33%
2022/02/14	5	68.70	0	0.00	69.00	5	7,593	0.07%
2022/02/11	3	69.27	1	69.60	69.80	2	7,613	0.03%
2022/02/09	0	0.00	1	69.90	70.00	-1	7,696	-0.01%
2022/02/08	4	69.68	3	69.53	70.00	1	7,711	0.01%
2022/02/07	19	68.26	4	68.75	69.90	15	7,727	0.19%
2022/01/26	2	67.80	1	67.90	67.60	1	7,715	0.01%
2022/01/25	10	66.90	11	67.89	68.00	-1	7,715	-0.01%
2022/01/24	3	66.73	0	0.00	68.00	3	7,675	0.04%
2022/01/21	2	67.95	8	68.06	68.50	-6	7,629	-0.08%
2022/01/20	0	0.00	2	68.10	68.90	-2	7,587	-0.03%
2022/01/19	1	68.20	0	0.00	68.00	1	7,572	0.01%
2022/01/18	4	68.75	7	69.33	69.30	-3	7,547	-0.04%
2022/01/17	1	68.10	1	68.30	68.10	0	7,479	0.00%
2022/01/14	1	67.10	0	0.00	67.90	1	7,466	0.01%
2022/01/13	1	67.50	2	67.95	68.00	-1	7,495	-0.01%
2022/01/12	11.1	67.76	5	68.44	67.60	6.1	7,468	0.08%
2022/01/11	0.1	67.60	30	67.00	67.70	-29.9	7,411	-0.40%
2022/01/10	2	65.90	0	0.00	66.20	2	7,293	0.03%
2022/01/06	1	66.50	0	0.00	66.30	1	7,239	0.01%
2022/01/05	10	65.30	0	0.00	66.10	10	7,157	0.14%
2022/01/04	0.2	65.60	3.2	65.83	65.90	-3	7,174	-0.04%
2021/12/29	2	65.90	0	0.00	66.60	2	7,148	0.03%
2021/12/28	1	66.30	0	0.00	66.50	1	7,150	0.01%
2021/12/27	20	66.50	0	0.00	66.20	20	7,139	0.28%
2021/12/24	1	66.40	0.1	66.50	66.50	0.9	7,129	0.01%
2021/12/23	1	66.60	72	66.64	67.70	-71	7,055	-1.01%
2021/12/22	1	65.80	44	65.98	65.80	-43	6,838	-0.63%
2021/12/21	46	64.97	7	64.84	65.00	39	6,538	0.60%
2021/12/20	3.1	64.99	11	64.96	63.50	-7.9	6,127	-0.13%
2021/12/17	10	66.90	5.1	66.61	66.40	4.9	5,526	0.09%
2021/12/15	2	65.45	0	0.00	65.00	2	4,832	0.04%
2021/12/14	2.5	63.22	1	63.80	63.30	1.5	4,719	0.03%
2021/12/13	13	64.94	2	65.25	64.10	11	4,597	0.24%
2021/12/10	12	64.17	13	63.60	64.10	-1	4,440	-0.02%
2021/12/09	7	62.09	22	62.69	62.60	-15	4,306	-0.35%
2021/12/08	4	62.10	10.1	62.10	62.00	-6.1	4,233	-0.14%
2021/12/07	0.1	60.90	0	0.00	61.00	0.1	4,129	0.00%
2021/12/06	21	60.41	5	60.22	61.00	16	4,068	0.39%
2021/12/03	5	59.58	0.1	59.40	59.60	5	3,912	0.13%
2021/12/02	1	59.10	0	0.00	59.50	1	3,869	0.03%
2021/12/01	4	59.25	0	0.00	59.20	4	3,795	0.11%
2021/11/29	2.1	58.00	0	0.00	57.90	2.1	3,577	0.06%
2021/11/26	13.2	58.69	0	0.00	57.90	13.2	3,513	0.37%
2021/11/25	0	0.00	4	59.80	60.20	-4	3,438	-0.12%
2021/11/24	1	58.60	4.1	59.17	58.70	-3.1	3,325	-0.09%
2021/11/23	20	57.80	2	57.90	57.90	18	3,219	0.56%
2021/11/19	1	56.90	0	0.00	56.80	1	3,217	0.03%
2021/11/18	1	56.80	3	57.20	57.40	-2	3,200	-0.06%
2021/11/17	7	57.11	1	57.90	57.20	6	3,164	0.19%
2021/11/16	10	58.35	12.4	58.31	58.30	-2.4	3,062	-0.08%
2021/11/15	2	57.05	3	57.03	57.80	-1	3,028	-0.03%
2021/11/12	5	57.48	0	0.00	57.80	5	2,879	0.17%
2021/11/11	8.1	57.38	0	0.00	57.90	8.1	2,936	0.27%
2021/11/10	3	57.70	0	0.00	57.80	3	2,940	0.10%
2021/11/09	10	57.90	2	57.50	57.80	8	2,994	0.27%
2021/11/08	10	56.62	0.1	56.40	56.70	9.9	2,973	0.33%
2021/11/05	5	55.66	13.1	56.51	56.60	-8.1	2,981	-0.27%
2021/11/03	4	55.45	27	55.00	56.00	-23	2,963	-0.78%
2021/11/02	7	54.07	0.1	54.40	54.40	6.9	2,932	0.24%
2021/11/01	3	54.00	1	54.30	54.20	2	2,964	0.07%
2021/10/29	11	53.46	1	53.80	53.80	10	2,989	0.33%
2021/10/25	1	52.90	1	52.90	53.00	0	3,166	0.00%
2021/10/22	9	52.51	0	0.00	52.60	9	3,195	0.28%
2021/10/20	10	52.40	0	0.00	52.20	10	3,259	0.31%
2021/10/19	0	0.00	4	52.83	52.90	-4	3,285	-0.12%
2021/10/18	0	0.00	4	52.40	52.10	-4	3,324	-0.12%
2021/10/15	0	0.00	22	52.28	52.10	-22	3,363	-0.65%
2021/10/14	0	0.00	1	51.60	51.70	-1	3,418	-0.03%
2021/10/13	0	0.00	1	51.90	51.40	-1	3,462	-0.03%
2021/10/07	0.1	51.50	1	52.00	51.80	-0.9	3,609	-0.02%
2021/10/06	0	50.90	0	0.00	51.00	0	3,659	0.00%
2021/10/05	3.1	50.96	0	0.00	50.80	3.1	3,689	0.08%
2021/10/04	0	0.00	2	51.35	51.10	-2	3,768	-0.05%
2021/10/01	25	51.38	0	0.00	51.10	25	3,828	0.65%
2021/09/29	4.1	51.73	0	0.00	51.70	4.1	3,999	0.10%
2021/09/28	3	52.30	0	0.00	52.40	3	4,118	0.07%
2021/09/27	0	0.00	3	53.20	52.80	-3	4,249	-0.07%
2021/09/24	0	0.00	1	52.90	52.80	-1	4,367	-0.02%
2021/09/22	23	52.20	0	0.00	52.10	23	4,522	0.51%
2021/09/16	4	52.70	0	0.00	53.00	4	4,653	0.09%
2021/09/10	1	52.70	0	0.00	52.90	1	5,985	0.02%
2021/09/08	1	53.10	0	0.00	52.90	1	6,342	0.02%
2021/09/07	0	0.00	1	53.10	52.80	-1	6,484	-0.02%
2021/09/03	0	0.00	11	53.00	53.10	-11	6,629	-0.17%
2021/09/01	0	0.00	4	53.60	53.60	-4	6,783	-0.06%
2021/08/31	0	0.00	1	53.30	53.80	-1	7,024	-0.01%
2021/08/30	0	0.00	11	52.52	52.90	-11	7,229	-0.15%
2021/08/27	10	52.40	1	52.30	52.20	9	7,316	0.12%
2021/08/26	1.1	51.63	0	0.00	52.00	1.1	7,420	0.01%
2021/08/24	0	0.00	1	52.00	52.10	-1	7,537	-0.01%
2021/08/23	1	51.40	1	51.50	51.50	0	7,576	0.00%
2021/08/20	1	50.60	1	50.70	50.80	0	7,601	0.00%
2021/08/19	4	51.23	0	0.00	51.00	4	7,743	0.05%
2021/08/18	1	51.50	4	51.40	52.30	-3	7,727	-0.04%
2021/08/17	2	52.05	0	0.00	52.00	2	7,773	0.03%
2021/08/16	5	52.58	0	0.00	52.60	5	7,721	0.06%
2021/08/13	0	0.00	2.3	53.87	53.90	-2.3	7,703	-0.03%
2021/08/12	0	0.00	5	53.50	53.70	-5	7,690	-0.07%
2021/08/11	2	52.65	0	0.00	52.70	2	7,684	0.03%
2021/08/10	10	52.90	1	52.50	52.60	9	7,742	0.12%
2021/08/09	1	53.20	8	53.71	53.60	-7	7,800	-0.09%
2021/08/06	1	53.30	1	53.90	53.90	0	7,838	0.00%
2021/08/05	0	0.00	1	53.60	53.70	-1	7,899	-0.01%
2021/08/04	0	0.00	4	53.68	53.70	-4	8,012	-0.05%
2021/08/03	2	53.60	1	53.50	54.10	1	8,045	0.01%
2021/08/02	2	53.05	5	53.48	54.00	-3	8,001	-0.04%
2021/07/28	0	0.00	2	52.40	52.40	-2	7,956	-0.03%
2021/07/27	1	52.50	0	0.00	52.70	1	8,048	0.01%
2021/07/23	1	52.90	1	52.90	52.90	0	7,999	0.00%
2021/07/21	1	52.00	10	52.30	52.20	-9	7,966	-0.11%
2021/07/20	0	0.00	5	52.04	52.00	-5	7,944	-0.06%
2021/07/19	0	0.00	1	51.90	52.30	-1	7,938	-0.01%
2021/07/16	0	0.00	3	52.13	52.50	-3	7,997	-0.04%
2021/07/15	2	52.10	0	0.00	52.10	2	7,955	0.03%
2021/07/12	0	0.00	2.1	52.75	52.50	-2.1	7,884	-0.03%
2021/07/09	3	52.30	23	52.23	52.60	-20	7,855	-0.25%
2021/07/08	1	52.00	2	52.35	52.30	-1	7,790	-0.01%
2021/07/07	0	0.00	4	51.85	51.90	-4	7,754	-0.05%
2021/07/06	3	52.20	5	52.36	52.00	-2	7,682	-0.03%
2021/07/05	1	50.90	4	51.30	51.50	-3	7,582	-0.04%
2021/07/02	9	50.57	1	50.80	50.80	8	7,471	0.11%
2021/06/30	0.1	50.90	0	0.00	50.90	0.1	7,256	0.00%
2021/06/29	4.1	50.58	0	0.00	50.60	4.1	7,241	0.06%
2021/06/28	5.1	50.91	2	50.90	51.00	3.1	7,199	0.04%
2021/06/25	4	51.40	2	51.30	51.30	2	7,177	0.03%
2021/06/24	6.6	51.61	3	51.57	51.60	3.6	7,073	0.05%
2021/06/23	4	50.15	0	0.00	50.40	4	6,744	0.06%
2021/06/22	7.5	50.28	0	0.00	49.80	7.5	6,466	0.12%
2021/06/21	33.2	50.52	0	0.00	49.85	33.2	6,167	0.54%
2021/06/18	17.4	51.72	0	0.00	51.50	17.4	5,852	0.30%
2021/06/17	2	52.65	0	0.00	53.00	2	5,585	0.04%
2021/06/15	19.2	52.69	0	0.00	52.60	19.2	5,599	0.34%
2021/06/09	3	53.90	0	0.00	54.10	3	5,660	0.05%
2021/06/08	4.2	54.41	2.5	54.68	54.60	1.7	5,602	0.03%
2021/06/07	6	59.12	0	0.00	59.50	6	5,350	0.11%
2021/06/04	0	0.00	1	59.50	59.70	-1	5,122	-0.02%
2021/06/03	1.1	60.02	1	60.30	60.10	0.1	5,052	0.00%
2021/06/02	2	61.20	0.1	60.80	60.50	1.9	4,951	0.04%
2021/06/01	0	0.00	1	61.50	61.60	-1	4,901	-0.02%
2021/05/31	0	0.00	2	59.60	59.80	-2	4,844	-0.04%
2021/05/28	0	0.00	0.3	58.52	58.70	-0.3	4,828	-0.01%
2021/05/27	0	0.00	0.4	58.33	58.10	-0.4	4,846	-0.01%
2021/05/26	2	59.15	0	0.00	59.60	2	4,779	0.04%
2021/05/24	0.5	58.80	2.1	58.26	58.80	-1.6	4,790	-0.03%
2021/05/21	1	57.90	1	58.70	58.00	0	4,794	0.00%
2021/05/20	1	57.30	0	0.00	57.30	1	4,803	0.02%
2021/05/19	1	59.10	3	58.37	58.10	-2	4,745	-0.04%
2021/05/18	0	0.00	2	57.60	58.20	-2	4,685	-0.04%
2021/05/17	0.1	55.90	4	57.00	56.00	-3.9	4,605	-0.08%
2021/05/14	2	56.45	21.5	56.79	56.70	-19.5	4,521	-0.43%
2021/05/13	2	56.30	2	56.85	56.20	0	4,445	0.00%
2021/05/12	1	55.50	6	56.65	56.30	-5	4,346	-0.12%
2021/05/11	0	0.00	4	56.50	56.10	-4	4,210	-0.09%
2021/05/10	0	0.00	2	56.55	57.00	-2	4,155	-0.05%
2021/05/06	3	54.77	0	0.00	54.60	3	4,208	0.07%
2021/05/05	0	0.00	1	55.40	55.00	-1	4,180	-0.02%
2021/05/04	11	55.20	3	56.73	55.10	8	4,169	0.19%
2021/05/03	2	55.20	5	55.70	55.80	-3	4,062	-0.07%
2021/04/28	6	55.10	0	0.00	55.50	6	4,041	0.15%
2021/04/23	5	55.32	0	0.00	55.30	5	4,033	0.12%
2021/04/22	5	56.34	0	0.00	56.30	5	4,039	0.12%
2021/04/21	0	0.00	8	57.24	57.20	-8	3,974	-0.20%
2021/04/20	0	0.00	5	57.06	56.80	-5	3,953	-0.13%
2021/04/19	0	0.00	7	56.09	56.40	-7	3,946	-0.18%
2021/04/15	5	54.46	1	54.90	54.60	4	3,946	0.10%
2021/04/14	1	55.00	0	0.00	55.00	1	3,959	0.03%
2021/04/13	1	55.50	0	0.00	55.30	1	3,980	0.03%
2021/04/08	3	55.10	0	0.00	55.30	3	3,974	0.08%
2021/04/07	0	0.00	2	55.85	55.80	-2	3,955	-0.05%
2021/04/06	1	54.80	1	55.50	55.00	0	3,961	0.00%
2021/04/01	12.1	54.58	2	55.15	54.70	10.1	3,974	0.25%
2021/03/31	8	54.73	1	55.50	54.50	7	3,951	0.18%
2021/03/30	1	54.70	0	0.00	55.20	1	3,997	0.03%
2021/03/29	0	0.00	11	55.00	55.20	-11	4,044	-0.27%
2021/03/25	0.1	53.90	12	53.85	54.00	-11.9	4,136	-0.29%
2021/03/24	0.1	54.10	4	54.15	54.10	-3.9	4,247	-0.09%
2021/03/23	1	53.40	0	0.00	53.70	1	4,246	0.02%
2021/03/22	6	53.35	0	0.00	54.10	6	4,288	0.14%
2021/03/19	7	54.04	1	53.90	54.10	6	4,272	0.14%
2021/03/18	2	54.95	1	54.90	54.90	1	4,158	0.02%
2021/03/17	2	54.50	4.5	54.87	54.90	-2.5	4,085	-0.06%
2021/03/16	14	54.13	10	54.40	53.80	4	4,021	0.10%
2021/03/15	0	0.00	7	54.80	54.80	-7	3,899	-0.18%
2021/03/12	0	0.00	3	49.82	49.90	-3	3,903	-0.08%
2021/03/11	1.1	49.42	9	49.81	49.35	-7.9	3,951	-0.20%
2021/03/10	0	0.00	2	49.50	49.10	-2	3,979	-0.05%
2021/03/05	7	48.57	0	0.00	48.75	7	4,046	0.17%
2021/03/03	1	48.90	0	0.00	49.35	1	4,175	0.02%
2021/03/02	2	49.33	0	0.00	49.00	2	4,170	0.05%
2021/02/26	13	49.45	0	0.00	49.35	13	4,182	0.31%
2021/02/25	2	49.45	1	49.35	50.40	1	4,126	0.02%
2021/02/24	1	48.50	3.5	48.90	48.30	-2.5	4,079	-0.06%
2021/02/23	2	47.93	0	0.00	48.30	2	4,052	0.05%
2021/02/22	0	0.00	3	47.97	47.85	-3	4,047	-0.07%
2021/02/19	0	0.00	1	47.40	47.60	-1	4,040	-0.02%
2021/02/18	1	47.10	1	47.40	47.10	0	4,072	0.00%
2021/02/17	0	0.00	1	47.75	47.25	-1	4,140	-0.02%
2021/02/05	4	46.69	1	47.30	46.80	3	4,189	0.07%
2021/02/04	2	46.88	0	0.00	47.05	2	4,216	0.05%
2021/02/03	0	0.00	7	47.20	47.30	-7	4,273	-0.16%
2021/02/02	0	0.00	10	46.89	46.65	-10	4,278	-0.23%
2021/02/01	0	0.00	2	45.98	45.85	-2	4,271	-0.05%
2021/01/29	12	45.83	1	46.90	45.20	11	4,264	0.26%
2021/01/28	5	46.37	0	0.00	46.70	5	4,201	0.12%
2021/01/27	0	0.00	1	47.35	47.25	-1	4,180	-0.02%
2021/01/26	2	47.05	0	0.00	47.05	2	4,172	0.05%
2021/01/25	0	0.00	19	47.16	46.90	-19	4,158	-0.46%
2021/01/22	0	0.00	2	46.73	46.80	-2	4,182	-0.05%
2021/01/21	0	0.00	2	46.65	46.50	-2	4,171	-0.05%
2021/01/20	7	46.07	0	0.00	46.15	7	4,187	0.17%
2021/01/19	0	0.00	60	47.03	46.85	-60	4,174	-1.44%
2021/01/18	33	46.95	0	0.00	46.95	33	4,197	0.79%
2021/01/15	0	0.00	3	47.63	47.55	-3	4,198	-0.07%
2021/01/14	1	46.85	0.1	47.01	46.85	0.9	4,202	0.02%
2021/01/13	0	0.00	7	47.20	47.20	-7	4,227	-0.17%
2021/01/12	2	46.85	0	0.00	46.75	2	4,239	0.05%
2021/01/08	0	0.00	0.1	47.20	47.80	-0.1	4,219	0.00%
2021/01/07	0	0.00	2	47.65	47.25	-2	4,196	-0.05%
2021/01/05	0	0.00	5	47.65	47.70	-5	4,210	-0.12%
2021/01/04	2	47.00	0	0.00	47.00	2	4,193	0.05%
2020/12/28	2	47.30	0	0.00	47.05	2	4,232	0.05%
2020/12/25	0	0.00	2	46.80	46.70	-2	4,218	-0.05%
2020/12/24	1	46.60	2	47.28	47.00	-1	4,218	-0.02%
2020/12/23	0	0.00	1	46.10	46.60	-1	4,103	-0.02%
2020/12/22	0	0.00	1	45.75	45.10	-1	4,015	-0.02%
2020/12/18	0	0.00	1	45.00	44.85	-1	3,902	-0.03%
2020/12/16	0	0.00	1	46.00	45.80	-1	3,804	-0.03%
2020/12/15	0	0.00	10	44.50	44.40	-10	3,737	-0.27%
2020/12/07	0	0.00	1	45.00	44.95	-1	3,588	-0.03%
2020/12/01	1	44.35	0	0.00	44.35	1	3,499	0.03%
2020/11/30	0	0.00	2	44.88	44.50	-2	3,505	-0.06%
2020/11/27	1	44.30	3	44.40	44.95	-2	3,372	-0.06%
2020/11/26	0	0.00	1	44.00	44.10	-1	3,345	-0.03%
2020/11/25	0	0.00	1	43.80	43.50	-1	3,381	-0.03%
2020/11/20	1	43.20	0	0.00	43.30	1	3,290	0.03%
2020/11/17	2	43.53	0	0.00	43.20	2	3,374	0.06%
2020/11/13	31	42.38	0	0.00	42.35	31	3,380	0.92%
2020/11/06	0	0.00	2	43.03	43.05	-2	3,470	-0.06%
2020/11/05	0	0.00	1	42.70	42.65	-1	3,612	-0.03%
2020/10/27	0	0.00	2	42.25	42.20	-2	3,637	-0.05%
2020/10/26	12	41.59	10	41.60	41.60	2	3,638	0.05%
2020/10/21	0	0.00	3	42.58	42.05	-3	3,688	-0.08%
2020/10/13	0	0.00	2	41.78	42.30	-2	4,045	-0.05%
2020/10/12	13	40.53	0	0.00	40.60	13	4,087	0.32%
2020/10/06	1	40.80	0	0.00	40.85	1	4,262	0.02%
2020/10/05	1	40.30	0	0.00	40.15	1	4,298	0.02%
2020/09/30	1	41.30	1	41.55	41.30	0	4,301	0.00%
2020/09/24	1	40.35	0	0.00	40.15	1	4,559	0.02%
2020/09/22	1	41.10	0	0.00	41.10	1	4,630	0.02%
2020/09/21	1	41.95	0	0.00	41.65	1	4,661	0.02%
2020/09/16	0	0.00	1	42.75	42.70	-1	4,920	-0.02%
2020/09/15	1	42.35	0	0.00	42.40	1	5,017	0.02%
2020/09/11	0	0.00	33	42.54	42.60	-33	5,259	-0.63%
2020/09/09	2	42.43	1	42.85	42.90	1	5,659	0.02%
2020/09/07	10	42.90	0	0.00	42.90	10	5,881	0.17%
2020/09/03	3	43.30	0	0.00	43.05	3	6,100	0.05%
2020/08/31	4	43.68	0	0.00	43.70	4	6,234	0.06%
2020/08/28	1	43.95	0	0.00	44.25	1	6,237	0.02%
2020/08/25	0	0.00	1	45.10	45.00	-1	6,378	-0.02%
2020/08/24	1	44.80	4	44.98	45.05	-3	6,480	-0.05%
2020/08/21	5	43.78	6	44.02	43.80	-1	6,522	-0.02%
2020/08/20	2	45.45	1	44.60	44.10	1	6,446	0.02%
2020/08/19	3	45.75	1	45.90	45.70	2	6,423	0.03%
2020/08/18	0	0.00	52	45.35	45.60	-52	6,383	-0.81%
2020/08/17	1	45.55	0	0.00	45.55	1	6,403	0.02%
2020/08/14	11	45.41	7	45.45	45.55	4	6,447	0.06%
2020/08/13	0	0.00	7.1	45.40	46.00	-7.1	6,520	-0.11%
2020/08/12	33	44.08	21	44.40	44.60	12	6,548	0.18%
2020/08/11	2	44.35	12	44.33	44.40	-10	6,540	-0.15%
2020/08/10	4	43.13	2	43.25	42.80	2	6,529	0.03%
2020/08/06	0	0.00	0.3	42.80	42.95	-0.3	6,746	0.00%
2020/08/04	0	0.00	4	42.65	42.95	-4	6,770	-0.06%
2020/08/03	18	43.05	1	42.70	42.50	17	6,746	0.25%
2020/07/31	5	43.80	0	0.00	43.80	5	6,707	0.07%
2020/07/30	1	43.55	0	0.00	44.05	1	6,714	0.01%
2020/07/29	5	43.55	0	0.00	43.55	5	6,705	0.07%
2020/07/28	6	44.25	2	44.53	44.05	4	6,708	0.06%
2020/07/27	0	0.00	1	43.60	43.55	-1	6,654	-0.02%
2020/07/24	6	43.25	0	0.00	43.50	6	6,672	0.09%
2020/07/23	10	43.81	0	0.00	44.00	10	6,655	0.15%
2020/07/22	4	43.39	0	0.00	43.40	4	6,663	0.06%
2020/07/21	10	44.14	0	0.00	43.85	10	6,621	0.15%
2020/07/20	0	0.00	1	42.80	44.15	-1	6,516	-0.02%
2020/07/16	0	0.00	6	43.00	42.65	-6	6,335	-0.09%
2020/07/15	1	42.50	0	0.00	42.60	1	6,259	0.02%
2020/07/14	0	0.00	6	43.00	42.80	-6	6,253	-0.10%
2020/07/13	17	42.89	1	42.90	42.70	16	6,208	0.26%
2020/07/10	0	0.00	2	43.40	42.70	-2	6,203	-0.03%
2020/07/09	0	0.00	4	42.95	42.70	-4	6,161	-0.06%
2020/07/08	5	42.20	61	42.35	42.50	-56	6,109	-0.92%
2020/07/07	5	42.01	5	41.75	42.25	0	6,045	0.00%
2020/07/06	1	41.75	0	0.00	41.90	1	5,939	0.02%
2020/07/03	3	41.50	0	0.00	41.45	3	5,898	0.05%
2020/07/02	3	41.58	0	0.00	42.05	3	5,873	0.05%
2020/07/01	11	41.81	4	42.03	41.85	7	5,811	0.12%
2020/06/30	5	41.20	1	41.05	41.65	4	5,767	0.07%
2020/06/24	4.1	41.37	0	0.00	41.30	4.1	5,657	0.07%
2020/06/23	31	41.00	0	0.00	41.00	31	5,598	0.55%
2020/06/22	0	0.00	1	41.15	40.85	-1	5,554	-0.02%
2020/06/19	1	41.00	0	0.00	40.80	1	5,528	0.02%
2020/06/18	33	41.98	0	0.00	41.20	33	5,443	0.61%
2020/06/17	0.1	41.85	0	0.00	41.85	0.1	5,429	0.00%
2020/06/16	3	42.07	0	0.00	42.00	3	5,398	0.06%
2020/06/15	1	45.85	0	0.00	46.10	1	5,254	0.02%
2020/06/12	2	45.40	0	0.00	46.05	2	5,238	0.04%
2020/06/11	0	45.90	0	0.00	46.10	0	5,257	0.00%
2020/06/09	2	45.70	0	0.00	45.85	2	5,301	0.04%
2020/06/05	1	45.15	0	0.00	45.25	1	5,278	0.02%
2020/06/03	0	0.00	2	46.40	45.75	-2	5,335	-0.04%
2020/06/02	0	0.00	1	45.50	45.55	-1	5,291	-0.02%
2020/06/01	0	0.00	4	45.33	45.05	-4	5,274	-0.08%
2020/05/22	0	0.00	5	44.70	44.70	-5	5,172	-0.10%
2020/05/18	0	0.00	1.5	42.76	42.60	-1.5	4,881	-0.03%
2020/05/15	0	0.00	1	42.35	42.40	-1	4,796	-0.02%
2020/05/14	0	0.00	2	40.70	41.40	-2	4,657	-0.04%
2020/05/13	3	40.73	1	40.75	41.00	2	4,542	0.04%
2020/05/12	0	0.00	4	39.50	39.40	-4	4,430	-0.09%
2020/05/04	0	0.00	1	39.00	38.90	-1	4,492	-0.02%
2020/04/30	1	40.10	0	0.00	39.90	1	4,486	0.02%
2020/04/29	0	0.00	5	39.91	39.75	-5	4,481	-0.11%
2020/04/28	7	39.45	0	0.00	39.50	7	4,499	0.16%
2020/04/27	0	0.00	7	39.16	39.05	-7	4,656	-0.15%
2020/04/24	2	38.45	0	0.00	38.05	2	4,641	0.04%
2020/04/22	0	0.00	1	37.95	38.15	-1	4,657	-0.02%
2020/04/08	0.1	37.25	0	0.00	37.25	0.1	4,640	0.00%
2020/04/06	0.1	37.10	2	36.90	37.10	-1.9	4,699	-0.04%
2020/04/01	3	36.67	0	0.00	36.70	3	4,715	0.06%
2020/03/26	1	36.70	0	0.00	37.00	1	4,704	0.02%
2020/03/25	0	0.00	2	35.50	35.90	-2	4,738	-0.04%
2020/03/24	2	34.75	0	0.00	34.35	2	4,724	0.04%
2020/03/19	2.3	33.67	3	33.53	33.50	-0.7	4,558	-0.02%
2020/03/16	2	34.30	3	34.95	34.30	-1	4,185	-0.02%
2020/03/13	0	0.00	8	33.00	33.75	-8	4,087	-0.20%
2020/03/11	3	36.65	0	0.00	36.70	3	3,834	0.08%
2020/03/09	0	0.00	10	36.90	36.90	-10	3,733	-0.27%
2020/03/06	3	37.70	10	37.71	37.55	-7	3,674	-0.19%
2020/03/05	0	0.00	7	37.64	37.75	-7	3,644	-0.19%
2020/03/02	9	37.09	0	0.00	36.80	9	3,549	0.25%
2020/02/26	0	0.00	1	37.60	37.65	-1	3,530	-0.03%
2020/02/25	5	37.50	0	0.00	37.60	5	3,507	0.14%
2020/02/21	0	0.00	2	38.25	38.10	-2	3,461	-0.06%
2020/02/12	0	0.00	0.2	37.60	37.70	-0.2	3,706	-0.01%
2020/02/06	0	0.00	6	38.14	38.50	-6	3,678	-0.16%
2020/02/03	3	37.05	7	37.15	37.20	-4	3,614	-0.11%
2020/01/31	1	37.25	0	0.00	37.50	1	3,587	0.03%
2020/01/30	3	37.12	0	0.00	37.00	3	3,552	0.08%
2020/01/20	0	0.00	6	38.92	38.80	-6	3,366	-0.18%
2020/01/16	3	38.32	2	38.35	38.30	1	3,327	0.03%
2020/01/15	4	38.36	1	38.45	38.25	3	3,359	0.09%
2020/01/14	0	0.00	1	38.05	38.15	-1	3,353	-0.03%
2020/01/13	0	0.00	3	37.50	37.55	-3	3,333	-0.09%
2020/01/10	0	0.00	1	37.45	37.45	-1	3,378	-0.03%
2020/01/08	4	36.76	0	0.00	36.95	4	3,377	0.12%
2020/01/06	1	37.35	0	0.00	37.30	1	3,390	0.03%
2020/01/02	0.1	37.30	0	0.00	37.40	0.1	3,361	0.00%
2019/12/24	1	37.75	0	0.00	37.60	1	3,313	0.03%
2019/12/20	2	37.60	0	0.00	37.60	2	3,258	0.06%
2019/12/19	0	0.00	4	38.04	38.05	-4	3,192	-0.13%
2019/12/16	1	37.15	0	0.00	37.15	1	3,141	0.03%
2019/12/13	0	0.00	10	37.20	37.15	-10	3,135	-0.32%
2019/12/09	1	36.95	0	0.00	37.00	1	3,284	0.03%
2019/11/15	1	37.20	0	0.00	37.55	1	3,505	0.03%
2019/11/14	1.2	37.38	0	0.00	37.30	1.2	3,498	0.03%
2019/11/13	0	0.00	5	37.62	37.90	-5	3,477	-0.14%
2019/11/12	0	0.00	1	36.85	37.45	-1	3,400	-0.03%
2019/11/08	1	36.40	0	0.00	36.50	1	3,285	0.03%
2019/10/28	0	0.00	2	36.60	36.60	-2	3,278	-0.06%
2019/10/21	2	36.15	0	0.00	36.15	2	3,197	0.06%
2019/10/18	0	0.00	2	36.00	35.95	-2	3,153	-0.06%
2019/10/09	5	36.35	0	0.00	36.20	5	2,966	0.17%
2019/10/07	0	0.00	1	36.90	36.80	-1	2,914	-0.03%
2019/09/25	0	0.00	2	36.95	36.95	-2	2,761	-0.07%
2019/09/24	0	0.00	2	36.95	37.00	-2	2,735	-0.07%
2019/09/19	2	36.70	0	0.00	36.75	2	2,604	0.08%
2019/09/16	2	36.70	0	0.00	36.90	2	2,625	0.08%
2019/09/09	5	36.42	0	0.00	36.60	5	2,548	0.20%
2019/09/06	1	36.65	0	0.00	36.50	1	2,513	0.04%
2019/09/05	10	36.50	0	0.00	36.80	10	2,470	0.40%
2019/09/02	1	36.90	0	0.00	36.65	1	2,391	0.04%
2019/08/28	3	36.50	0	0.00	36.40	3	2,379	0.13%
2019/08/26	2	35.85	0	0.00	36.10	2	2,303	0.09%
2019/08/23	2	36.40	0	0.00	36.60	2	2,278	0.09%
2019/07/24	0	0.00	2	38.80	38.30	-2	2,411	-0.08%
2019/07/11	0	0.00	2	39.15	39.25	-2	2,619	-0.08%
2019/06/21	0	0.00	5	38.70	38.45	-5	3,123	-0.16%
2019/06/20	0	0.00	6	39.20	38.60	-6	3,100	-0.19%
2019/06/19	0	0.00	1	38.85	38.85	-1	3,071	-0.03%
2019/06/12	1	38.00	0	0.00	38.30	1	3,171	0.03%
2019/06/05	1	38.10	0	0.00	38.15	1	3,205	0.03%
2019/06/03	1	37.80	0	0.00	37.95	1	3,214	0.03%
2019/05/30	2	38.20	1	38.30	38.00	1	3,227	0.03%
2019/05/29	0	0.00	1	38.00	38.00	-1	3,244	-0.03%
2019/05/28	0	0.00	2	38.10	37.95	-2	3,256	-0.06%
2019/05/24	0	0.00	10	37.40	37.25	-10	3,123	-0.32%
2019/05/20	0	0.00	1	37.80	37.65	-1	3,138	-0.03%
2019/05/16	3	36.60	1	36.90	36.55	2	3,101	0.06%
2019/05/15	3	36.70	0	0.00	36.60	3	3,080	0.10%
2019/05/14	1	36.65	0	0.00	36.60	1	3,078	0.03%
2019/05/13	0	0.00	1	37.75	37.10	-1	3,020	-0.03%
2019/05/09	1	37.20	0	0.00	37.15	1	2,983	0.03%
2019/05/02	0	0.00	1	38.50	38.65	-1	2,869	-0.03%
2019/04/23	1	38.05	0	0.00	38.10	1	2,872	0.03%
2019/04/16	2	38.80	9	38.53	38.85	-7	2,795	-0.25%
2019/04/11	1	37.65	2	37.75	37.80	-1	2,655	-0.04%
2019/04/10	0	0.00	4	37.55	37.70	-4	2,626	-0.15%
2019/03/21	8	37.35	0	0.00	37.35	8	2,791	0.29%
2019/03/12	2	37.10	0	0.00	37.00	2	2,905	0.07%
2019/03/05	0	0.00	3	36.75	36.75	-3	3,650	-0.08%
2019/03/04	11	37.05	0	0.00	37.00	11	3,695	0.30%
2019/02/27	1	37.20	0	0.00	37.50	1	3,713	0.03%
2019/02/26	2	37.48	0	0.00	37.30	2	3,734	0.05%
2019/02/25	1	37.25	0	0.00	37.55	1	3,723	0.03%
2019/02/22	2	37.10	0	0.00	37.25	2	3,737	0.05%
2019/02/21	1	37.15	0	0.00	37.10	1	3,781	0.03%
2019/02/13	1	37.85	0	0.00	37.60	1	4,093	0.02%
2019/02/11	0	0.00	2	38.10	37.90	-2	4,111	-0.05%
2019/01/30	0	0.00	1	37.80	37.80	-1	4,105	-0.02%
2019/01/23	1	36.85	0	0.00	37.10	1	4,223	0.02%
2019/01/21	0	0.00	3	38.05	37.90	-3	4,236	-0.07%
2019/01/18	0	0.00	3.6	37.79	38.00	-3.6	4,266	-0.08%
2019/01/16	1	37.20	0	0.00	36.85	1	4,364	0.02%
2019/01/15	0	0.00	6	37.38	37.25	-6	4,403	-0.14%
2019/01/09	0	0.00	1	36.80	36.75	-1	4,659	-0.02%
2019/01/08	0	0.00	2	36.35	35.90	-2	4,671	-0.04%
2019/01/03	5	35.90	0	0.00	35.65	5	4,964	0.10%
2019/01/02	6	35.59	0	0.00	35.55	6	4,988	0.12%
2018/12/13	1	35.85	0	0.00	36.10	1	4,920	0.02%
2018/12/10	1	35.45	0	0.00	35.45	1	4,804	0.02%
2018/12/07	2	36.50	0	0.00	36.40	2	4,788	0.04%
2018/12/06	3	36.57	0	0.00	36.35	3	4,802	0.06%
2018/12/05	4	36.98	0	0.00	36.90	4	4,739	0.08%
2018/12/04	1	37.60	0	0.00	37.55	1	4,691	0.02%
2018/12/03	1	36.65	1	37.45	37.65	0	4,612	0.00%
2018/11/30	1	36.50	0	0.00	36.25	1	4,516	0.02%
2018/11/29	2	36.33	1	36.30	35.80	1	4,291	0.02%
2018/11/28	3	34.65	0	0.00	35.05	3	4,030	0.07%
2018/11/21	0.4	33.60	0	0.00	33.45	0.4	3,842	0.01%
2018/11/20	2	33.45	0	0.00	33.35	2	3,815	0.05%
2018/11/13	3	33.50	0	0.00	33.80	3	3,605	0.08%
2018/10/31	1	33.10	0	0.00	33.30	1	3,840	0.03%
2018/10/29	1	32.55	0	0.00	32.75	1	3,758	0.03%
2018/10/25	1	33.00	0	0.00	32.60	1	3,712	0.03%
2018/10/16	0	0.00	2	34.50	33.90	-2	3,452	-0.06%
2018/10/12	1	33.40	1	34.00	34.00	0	3,394	0.00%
2018/10/11	4	34.35	0	0.00	34.00	4	3,337	0.12%
2018/10/08	1	36.65	0	0.00	36.70	1	3,154	0.03%
2018/10/05	0	0.00	3	36.60	36.90	-3	3,159	-0.09%
2018/10/02	3	37.80	0	0.00	37.75	3	3,166	0.09%
2018/09/20	1	38.15	0	0.00	38.15	1	3,289	0.03%
2018/09/11	2	39.10	0	0.00	38.45	2	3,466	0.06%
2018/09/05	1	39.90	0	0.00	39.90	1	3,672	0.03%
2018/09/03	1	40.45	0	0.00	40.45	1	3,749	0.03%
2018/08/22	0	0.00	1	40.85	40.80	-1	4,079	-0.02%
2018/08/21	1	42.95	0	0.00	42.95	1	4,074	0.02%
2018/08/15	1	41.90	0	0.00	41.80	1	4,096	0.02%
2018/08/10	0	0.00	2	44.55	44.45	-2	4,129	-0.05%
2018/08/09	0	0.00	6	44.05	44.25	-6	4,254	-0.14%
2018/08/08	3	43.70	0	0.00	43.70	3	4,327	0.07%
2018/07/19	0	0.00	0	42.80	42.55	0	4,498	0.00%
2018/07/12	1	42.75	0	0.00	43.75	1	4,493	0.02%
2018/07/11	1	42.50	0	0.00	42.50	1	4,463	0.02%
2018/07/06	2	40.98	0	0.00	41.10	2	4,372	0.05%
2018/07/05	4	43.09	0	0.00	43.00	4	4,337	0.09%
2018/07/04	2	44.80	0	0.00	45.05	2	4,305	0.05%
2018/07/02	1	44.90	0	0.00	44.90	1	4,396	0.02%
2018/06/28	1.5	44.65	2	44.90	44.65	-0.5	4,347	-0.01%
2018/06/27	1	45.55	0	0.00	45.55	1	4,315	0.02%
2018/06/25	1	45.90	0	0.00	45.90	1	4,331	0.02%
2018/06/21	1	46.50	0	0.00	46.50	1	4,421	0.02%
2018/06/14	0.2	46.60	0	0.00	46.60	0.2	4,694	0.00%
2018/06/08	1	47.35	0	0.00	47.35	1	5,065	0.02%
2018/06/07	0	0.00	3	47.97	48.00	-3	5,100	-0.06%
2018/06/06	2	47.35	0.5	47.30	47.35	1.5	5,067	0.03%
2018/06/01	1	47.10	0	0.00	47.10	1	4,955	0.02%
2018/05/30	1	46.85	0	0.00	46.85	1	4,888	0.02%
2018/05/25	3	47.50	0	0.00	47.50	3	4,913	0.06%
2018/05/24	0	0.00	1	47.11	47.70	-1	4,906	-0.02%
2018/05/23	0	0.00	5	47.60	47.95	-5	4,902	-0.10%
2018/05/22	0	0.00	1	47.65	47.70	-1	4,898	-0.02%
2018/05/21	0	0.00	1	48.15	47.75	-1	4,907	-0.02%
2018/05/16	2	46.20	0	0.00	46.00	2	4,662	0.04%
2018/05/14	0	44.25	0	0.00	44.45	0	4,688	0.00%
2018/05/11	1	43.30	1	43.35	43.30	0	4,696	0.00%
2018/05/03	0	0.00	1	41.95	42.95	-1	4,576	-0.02%
2018/04/27	1	41.75	1	41.65	41.80	0	4,540	0.00%
2018/04/18	1	44.10	0	0.00	44.00	1	4,464	0.02%
2018/04/17	1	44.55	0	0.00	44.20	1	4,471	0.02%
2018/04/11	0	0.00	1	44.65	45.15	-1	4,543	-0.02%
2018/04/10	0.3	43.95	1	43.95	44.25	-0.7	4,547	-0.02%
2018/04/02	0	44.00	0	0.00	44.25	0	4,472	0.00%
2018/03/31	1	43.50	0	0.00	43.50	1	4,430	0.02%
2018/03/28	0	0.00	1	43.20	43.25	-1	4,381	-0.02%
2018/03/27	0	0.00	1	43.40	43.40	-1	4,319	-0.02%
2018/03/23	0	0.00	2	43.20	43.35	-2	4,205	-0.05%
2018/03/22	0	0.00	4	43.11	43.20	-4	4,084	-0.10%
2018/03/21	1	42.30	102	42.55	42.70	-101	3,937	-2.56%	大賣/鉅額交易
2018/03/16	100	41.85	0	0.00	41.75	100	3,793	2.64%
2018/03/08	1	38.05	0	0.00	38.05	1	3,558	0.03%
2018/03/07	1	38.10	0	0.00	38.05	1	3,568	0.03%
2018/03/01	0	0.00	1	38.90	39.15	-1	3,903	-0.03%
2018/02/26	0	0.00	0.1	39.00	39.00	-0.1	3,858	0.00%
2018/02/21	0	0.00	1	38.60	38.35	-1	3,870	-0.03%
2018/02/09	1	37.90	1	37.40	37.90	0	3,936	0.00%
2018/02/07	0	0.00	1	38.95	38.65	-1	3,983	-0.03%
2018/02/06	1	37.85	2	37.85	37.85	-1	3,901	-0.03%
2018/02/05	1	39.30	1	39.35	39.30	0	3,810	0.00%
2018/02/02	2	40.20	0	0.00	40.20	2	3,799	0.05%
2018/02/01	2	41.40	0	0.00	40.95	2	3,783	0.05%
2018/01/30	2	40.98	0	0.00	40.85	2	3,832	0.05%
2018/01/29	1	41.75	0	0.00	41.75	1	3,819	0.03%
2018/01/25	0	0.00	1	42.00	41.85	-1	3,831	-0.03%
2018/01/24	1	41.50	0	0.00	41.50	1	3,833	0.03%
2018/01/19	1	42.00	0	0.00	41.95	1	3,853	0.03%
2018/01/18	1	41.85	0	0.00	41.85	1	3,837	0.03%
2018/01/10	1	41.60	0	0.00	41.60	1	4,079	0.02%
2018/01/09	1	41.90	0	0.00	41.90	1	4,111	0.02%
2018/01/04	2	41.90	0	0.00	41.80	2	4,169	0.05%