聯強 (2347)-元富-大裕券商分點個股進出

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
76.5
漲跌
--
漲幅
0.00%
成交量
14,504張
產業
上市電子通路類股
855人加入追蹤

立即追蹤
本地時間:14:30(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－元富-大裕券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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
2024/11/20	73.1	76.02	1	76.90	76.50	72.1	4,534	1.59%
2024/11/19	0	0.00	0.2	75.30	76.00	-0.2	4,288	0.00%
2024/11/18	0	73.60	0	0.00	73.50	0	4,022	0.00%
2024/11/14	0	0.00	0.6	73.60	73.50	-0.6	3,883	-0.01%
2024/11/13	0	73.00	0	0.00	73.80	0	3,848	0.00%
2024/11/11	0	71.60	0	0.00	72.40	0	3,762	0.00%
2024/11/08	0	0.00	5	72.50	71.50	-5	3,729	-0.13%
2024/11/07	10	71.60	0	0.00	71.10	10	3,729	0.27%
2024/11/05	5	70.50	0	0.00	70.50	5	3,748	0.13%
2024/11/04	0	0.00	9	71.40	71.10	-9	3,773	-0.24%
2024/11/01	0	0.00	0.1	71.30	71.40	-0.1	3,878	0.00%
2024/10/29	1	71.80	0	0.00	71.90	1	3,917	0.03%
2024/10/24	0	0.00	3	72.40	72.50	-3	4,025	-0.07%
2024/10/23	0	0.00	9	72.67	72.40	-9	4,097	-0.22%
2024/10/22	0	0.00	2	72.80	72.60	-2	4,151	-0.05%
2024/10/21	2.2	72.38	2	73.20	72.30	0.2	4,232	0.00%
2024/10/17	0	0.00	1	73.50	73.00	-1	4,399	-0.02%
2024/10/16	0	72.70	1	73.00	72.70	-1	4,465	-0.02%
2024/10/11	0	73.30	0	0.00	73.70	0	4,641	0.00%
2024/10/01	0	0.00	1	72.00	70.60	-1	4,860	-0.02%
2024/09/30	0	0.00	1	74.00	72.50	-1	4,917	-0.02%
2024/09/27	1	73.20	2	73.40	73.00	-1	5,009	-0.02%
2024/09/26	2	73.10	0	0.00	71.60	2	5,001	0.04%
2024/09/25	2	72.85	0	0.00	72.70	2	5,074	0.04%
2024/09/24	1	72.10	0	0.00	72.20	1	5,070	0.02%
2024/09/23	1	72.60	0	0.00	72.10	1	5,082	0.02%
2024/09/20	3.1	72.21	0	0.00	72.70	3.1	5,086	0.06%
2024/09/19	1	70.30	0	0.00	70.20	1	5,026	0.02%
2024/09/18	0	0.00	1	70.40	70.20	-1	5,354	-0.02%
2024/09/16	0.1	70.40	0	0.00	69.90	0.1	5,378	0.00%
2024/09/13	1	70.60	0	0.00	70.10	1	5,457	0.02%
2024/09/11	0.1	69.60	0	0.00	69.00	0.1	5,616	0.00%
2024/09/10	1	71.22	0	0.00	70.60	1	5,592	0.02%
2024/09/09	1	70.20	0	0.00	72.10	1	5,575	0.02%
2024/09/05	3	71.63	1	71.30	71.00	2	5,588	0.04%
2024/09/04	2	70.45	1	70.70	71.00	1	5,619	0.02%
2024/09/02	1	73.10	1	72.90	73.00	0	5,649	0.00%
2024/08/30	2	71.50	0	0.00	72.10	2	5,869	0.03%
2024/08/28	0	0.00	1	70.50	70.80	-1	6,737	-0.01%
2024/08/21	1	71.50	0	0.00	71.30	1	9,173	0.01%
2024/08/20	0.2	71.64	0	0.00	71.40	0.2	9,325	0.00%
2024/08/19	1	71.50	0	0.00	72.20	1	9,451	0.01%
2024/08/16	0	71.80	0	0.00	71.20	0	9,587	0.00%
2024/08/15	1	71.60	0	0.00	71.30	1	9,609	0.01%
2024/08/12	0	70.90	0.1	71.10	71.30	0	9,893	0.00%
2024/08/09	0.5	71.01	0	0.00	70.50	0.5	9,955	0.00%
2024/08/07	1	70.00	0	0.00	70.10	1	9,945	0.01%
2024/08/06	0	68.64	0	0.00	68.30	0	10,049	0.00%
2024/08/05	1	68.80	5	68.40	68.10	-4	10,016	-0.04%
2024/08/02	0	0.00	0.5	71.69	72.10	-0.5	9,900	-0.01%
2024/08/01	0	0.00	7	72.00	72.30	-7	9,875	-0.07%
2024/07/31	1	71.40	0	0.00	71.10	1	9,896	0.01%
2024/07/29	1	71.90	0	0.00	71.70	1	9,946	0.01%
2024/07/26	2	72.60	3	72.70	72.30	-1	9,931	-0.01%
2024/07/23	0.3	72.70	0	0.00	72.90	0.3	9,895	0.00%
2024/07/22	0.2	73.00	3	73.40	72.90	-2.8	9,890	-0.03%
2024/07/18	2	73.90	0	0.00	74.00	2	9,832	0.02%
2024/07/17	5.2	74.01	0	0.00	74.30	5.2	9,821	0.05%
2024/07/16	6	73.34	2	73.70	73.90	4	9,887	0.04%
2024/07/15	6	73.35	0	0.00	73.70	6	10,024	0.06%
2024/07/12	0	0.00	16	73.47	73.70	-16	10,021	-0.16%
2024/07/11	0.1	72.45	0	0.00	72.20	0.1	9,960	0.00%
2024/07/10	0.5	72.50	0	0.00	72.40	0.5	10,016	0.01%
2024/07/09	0	0.00	5	72.40	71.80	-5	10,041	-0.05%
2024/07/08	1	71.70	0	0.00	72.50	1	10,004	0.01%
2024/07/05	1.2	72.17	0	0.00	72.00	1.2	10,007	0.01%
2024/07/04	1.3	73.04	0	0.00	72.70	1.3	9,870	0.01%
2024/07/03	1	72.50	0	0.00	72.50	1	9,743	0.01%
2024/07/02	1	72.00	0	0.00	73.50	1	9,632	0.01%
2024/07/01	10	72.65	0	0.00	72.60	10	9,572	0.10%
2024/06/28	7	72.39	0	0.00	73.10	7	9,453	0.07%
2024/06/27	0.3	73.10	0	0.00	72.90	0.3	9,378	0.00%
2024/06/26	5	74.76	0	0.00	73.90	5	9,326	0.05%
2024/06/25	0.1	74.10	0	0.00	75.00	0.1	9,235	0.00%
2024/06/24	8.4	73.66	1	74.10	74.30	7.4	9,150	0.08%
2024/06/20	0.1	86.00	0	0.00	85.90	0.1	8,701	0.00%
2024/06/19	0	0.00	1	87.00	86.50	-1	8,654	-0.01%
2024/06/18	1	85.30	6	84.33	85.00	-5	8,677	-0.06%
2024/06/17	1	82.89	1	82.80	82.80	0	8,652	0.00%
2024/06/14	0.1	82.89	0	0.00	82.80	0.1	8,736	0.00%
2024/06/11	1	83.79	1	84.00	83.60	0	9,042	0.00%
2024/06/06	1	83.39	0	0.00	83.20	1	9,100	0.01%
2024/06/05	6	82.30	0	0.00	81.90	6	9,050	0.07%
2024/06/04	1	82.10	0	0.00	82.70	1	8,842	0.01%
2024/06/03	0.1	83.40	0	0.00	83.50	0.1	8,427	0.00%
2024/05/31	0	0.00	5.2	83.48	84.40	-5.2	8,005	-0.06%
2024/05/30	3	82.27	0	0.00	85.40	3	7,231	0.04%
2024/05/29	0	0.00	10	87.80	87.40	-10	6,573	-0.15%
2024/05/28	1	88.20	0	0.00	88.70	1	6,215	0.02%
2024/05/27	2	84.80	2.2	85.25	87.00	-0.2	5,929	0.00%
2024/05/23	6	81.57	0	81.50	82.70	6	5,553	0.11%
2024/05/22	0.1	81.50	0	81.10	81.30	0.1	5,433	0.00%
2024/05/21	0	0.00	7	83.70	83.30	-7	5,311	-0.13%
2024/05/20	0.1	84.20	0.1	83.50	84.00	0.1	5,289	0.00%
2024/05/17	0.1	85.70	0	0.00	85.10	0.1	5,180	0.00%
2024/05/16	0.1	87.00	0	0.00	86.60	0.1	5,109	0.00%
2024/05/13	0	0.00	0.6	86.10	85.90	-0.6	5,064	-0.01%
2024/05/10	0	85.65	5.1	82.67	85.90	-5.1	5,036	-0.10%
2024/05/08	0	0.00	1	82.00	81.60	-1	4,936	-0.02%
2024/05/07	0	0.00	2.1	82.30	82.70	-2.1	4,945	-0.04%
2024/05/02	0	0.00	1.1	81.19	81.50	-1.1	4,829	-0.02%
2024/04/29	0	0.00	0.1	78.00	79.00	-0.1	4,741	0.00%
2024/04/23	0	0.00	1	79.40	79.30	-1	4,687	-0.02%
2024/04/22	0.1	76.60	0	0.00	78.70	0.1	4,661	0.00%
2024/04/18	0	77.70	0	0.00	76.90	0	4,399	0.00%
2024/04/16	0	0.00	1	76.10	75.80	-1	4,250	-0.02%
2024/04/15	0	0.00	2	77.05	76.40	-2	4,166	-0.05%
2024/04/11	1	76.20	0	0.00	76.50	1	4,092	0.02%
2024/04/10	1	76.61	0	0.00	76.80	1	4,095	0.03%
2024/04/08	0	0.00	1	75.60	76.30	-1	4,099	-0.02%
2024/04/01	1.5	77.03	1	76.10	75.90	0.5	4,033	0.01%
2024/03/25	1	77.70	0	0.00	78.10	1	4,038	0.02%
2024/03/22	1	77.70	0	0.00	78.40	1	4,076	0.02%
2024/03/21	5	78.00	1	77.70	78.50	4	4,065	0.10%
2024/03/20	0.1	78.39	0	0.00	78.20	0.1	4,000	0.00%
2024/03/19	1	78.80	1	78.60	79.00	0	3,954	0.00%
2024/03/18	0	0.00	4	79.15	80.10	-4	3,861	-0.10%
2024/03/15	0	0.00	2	79.75	79.50	-2	3,764	-0.05%
2024/03/14	1	78.77	0.2	78.90	76.90	0.8	3,599	0.02%
2024/03/13	5	77.98	0.1	77.00	78.10	4.9	3,509	0.14%
2024/03/12	0	0.00	0.5	75.00	75.30	-0.5	3,391	-0.01%
2024/03/11	0	74.30	0	0.00	74.00	0	3,337	0.00%
2024/03/08	0	0.00	0	75.10	74.70	0	3,342	0.00%
2024/03/07	1	75.60	0	0.00	76.00	1	3,331	0.03%
2024/03/05	0	0.00	0.1	75.00	75.50	-0.1	3,351	0.00%
2024/03/04	0	0.00	0.1	76.70	76.50	-0.1	3,355	0.00%
2024/02/29	1	76.70	0	0.00	77.80	1	3,454	0.03%
2024/02/27	0	0.00	0.1	76.80	76.30	-0.1	3,428	0.00%
2024/02/23	1	76.40	0	0.00	76.10	1	3,420	0.03%
2024/02/20	0.1	75.38	1	75.40	75.50	-0.9	3,485	-0.03%
2024/02/16	0	0.00	0.1	74.58	74.10	-0.1	3,498	0.00%
2024/02/15	0	72.20	1	72.60	73.00	-1	3,464	-0.03%
2024/02/02	1.1	72.32	0	0.00	72.30	1.1	3,467	0.03%
2024/01/30	0	0.00	0.2	71.50	71.80	-0.2	3,439	-0.01%
2024/01/26	1	72.80	0	0.00	72.70	1	3,453	0.03%
2024/01/25	0	72.30	3	72.60	72.70	-3	3,445	-0.09%
2024/01/24	0	0.00	2.3	72.46	72.60	-2.3	3,483	-0.07%
2024/01/22	3.1	71.78	2.1	71.60	71.80	1.1	3,516	0.03%
2024/01/19	1	68.90	0	0.00	70.10	1	3,495	0.03%
2024/01/18	0.2	69.29	0	0.00	69.00	0.2	3,516	0.00%
2024/01/17	0	0.00	1	69.90	69.90	-1	3,496	-0.03%
2024/01/16	0	0.00	1	70.00	70.30	-1	3,423	-0.03%
2024/01/15	0	69.90	0	0.00	69.90	0	3,412	0.00%
2024/01/11	0	0.00	8	69.00	69.00	-8	3,417	-0.23%
2024/01/10	1	69.01	1	69.00	68.80	0	3,483	0.00%
2024/01/05	1.1	70.13	0	0.00	70.20	1.1	3,523	0.03%
2024/01/02	0	0.00	15	70.20	70.10	-15	3,548	-0.42%
2023/12/27	1	70.30	1	70.00	70.30	0	3,549	0.00%
2023/12/26	0	69.90	0	0.00	70.20	0	3,519	0.00%
2023/12/25	0	69.50	1	69.80	69.80	-1	3,503	-0.03%
2023/12/20	0.1	68.35	0.2	67.70	68.60	0	3,417	0.00%
2023/12/19	0	0.00	1	67.90	68.70	-1	3,377	-0.03%
2023/12/18	0.2	68.13	1	68.00	68.80	-0.9	3,359	-0.03%
2023/12/08	10	67.70	0	0.00	67.70	10	3,350	0.30%
2023/12/06	0	0.00	1	66.30	66.50	-1	3,397	-0.03%
2023/12/04	2	67.60	0	0.00	67.40	2	3,429	0.06%
2023/11/30	0	68.50	0	0.00	68.90	0	3,462	0.00%
2023/11/27	0	68.20	0	0.00	68.40	0	3,335	0.00%
2023/11/24	1	68.90	0	0.00	68.10	1	3,266	0.03%
2023/11/23	0	67.80	0	0.00	67.90	0	3,223	0.00%
2023/11/21	0.1	68.49	3	68.57	68.80	-2.9	3,170	-0.09%
2023/11/20	1	66.10	1	66.30	66.40	0	3,084	0.00%
2023/11/15	0	0.00	1	67.00	66.00	-1	3,043	-0.03%
2023/11/14	1	65.70	0	0.00	66.00	1	3,013	0.03%
2023/11/13	1.3	68.05	0	0.00	65.30	1.3	2,999	0.04%
2023/11/06	0	0.00	1.1	69.50	69.20	-1.1	2,973	-0.04%
2023/11/01	0	0.00	0.3	68.50	68.50	-0.3	2,961	-0.01%
2023/10/27	0	67.20	2	67.10	67.20	-2	2,893	-0.07%
2023/10/26	0	66.40	0	0.00	66.40	0	2,945	0.00%
2023/10/25	0	66.90	1	67.60	67.00	-1	2,928	-0.03%
2023/10/23	0	0.00	0.1	66.00	66.20	-0.1	2,945	0.00%
2023/10/20	0.1	66.70	15	66.30	67.00	-14.9	2,944	-0.51%
2023/10/19	0	0.00	1	68.00	67.90	-1	2,991	-0.03%
2023/10/16	1	68.00	0	0.00	67.60	1	3,131	0.03%
2023/10/13	1	67.60	3	67.77	68.00	-2	3,190	-0.06%
2023/10/12	0	0.00	1.3	67.31	67.40	-1.3	3,197	-0.04%
2023/10/11	0	67.10	0	0.00	67.50	0	3,180	0.00%
2023/10/06	0	0.00	1	64.80	65.00	-1	3,151	-0.03%
2023/10/05	2	63.55	0	0.00	63.80	2	3,150	0.06%
2023/10/03	0	63.70	0	0.00	63.60	0	3,136	0.00%
2023/10/02	1	64.10	0	0.00	63.70	1	3,215	0.03%
2023/09/28	0	0.00	0.5	63.30	64.10	-0.5	3,232	-0.02%
2023/09/27	0	0.00	0.3	63.00	63.20	-0.3	3,221	-0.01%
2023/09/26	0	63.30	0	0.00	63.50	0	3,230	0.00%
2023/09/25	3	63.80	0.6	63.70	63.90	2.4	3,251	0.08%
2023/09/22	0	0.00	10	63.00	63.70	-10	3,276	-0.31%
2023/09/21	0.1	63.60	0	0.00	62.90	0.1	3,277	0.00%
2023/09/20	0.1	63.90	7	63.90	63.90	-6.9	3,234	-0.21%
2023/09/19	0	0.00	2	64.30	64.20	-2	3,214	-0.06%
2023/09/18	1	64.30	0	0.00	63.90	1	3,189	0.03%
2023/09/12	0	61.93	0.3	62.60	62.50	-0.3	3,200	-0.01%
2023/09/06	0	61.60	0	0.00	62.50	0	3,206	0.00%
2023/09/04	18	61.00	0	0.00	61.40	18	3,196	0.56%
2023/08/31	1	60.20	0	0.00	61.10	1	3,557	0.03%
2023/08/30	1	60.30	2	60.30	60.40	-1	3,573	-0.03%
2023/08/29	1	60.30	0	0.00	60.40	1	3,635	0.03%
2023/08/28	2.1	59.71	1	59.90	59.90	1.1	3,658	0.03%
2023/08/25	2	59.60	0	0.00	59.50	2	3,984	0.05%
2023/08/23	0	59.50	0	0.00	59.50	0	4,042	0.00%
2023/08/22	0.1	58.80	0	0.00	58.50	0.1	4,068	0.00%
2023/08/21	0.1	59.72	0	0.00	59.70	0.1	4,092	0.00%
2023/08/14	0	58.10	0	0.00	58.60	0	4,170	0.00%
2023/08/10	0.2	58.80	0	0.00	58.80	0.2	4,229	0.00%
2023/08/09	15	58.90	0	0.00	59.10	15	4,252	0.35%
2023/08/07	0	0.00	3	58.50	58.90	-3	4,280	-0.07%
2023/08/04	1.1	57.92	0	0.00	58.10	1.1	4,289	0.02%
2023/07/31	0	59.20	0	0.00	59.20	0	4,283	0.00%
2023/07/28	1	58.90	0	0.00	59.20	1	4,236	0.02%
2023/07/26	0	58.30	0	0.00	58.20	0	4,208	0.00%
2023/07/25	0.1	58.30	0	0.00	58.10	0.1	4,202	0.00%
2023/07/21	0.1	59.00	0	0.00	58.70	0.1	4,095	0.00%
2023/07/13	0	0.00	1	58.60	58.60	-1	3,740	-0.03%
2023/07/07	2.1	55.86	0	56.10	55.80	2.1	3,675	0.06%
2023/07/06	2	57.80	0	0.00	57.50	2	3,605	0.06%
2023/07/04	3	58.10	0	0.00	58.50	3	3,569	0.08%
2023/07/03	0.1	58.30	0	0.00	58.10	0.1	3,577	0.00%
2023/06/30	0	58.50	0	0.00	58.00	0	3,563	0.00%
2023/06/29	0	0.00	2	59.20	58.70	-2	3,528	-0.06%
2023/06/28	0	0.00	1	59.00	59.20	-1	3,518	-0.03%
2023/06/27	0.1	58.90	0	0.00	58.80	0.1	3,539	0.00%
2023/06/26	0	0.00	1	59.10	59.10	-1	3,551	-0.03%
2023/06/21	1	59.40	1	59.40	59.40	0	3,562	0.00%
2023/06/20	0.1	59.30	0	0.00	59.20	0.1	3,549	0.00%
2023/06/19	1	58.90	0	0.00	58.70	1	3,541	0.03%
2023/06/16	7	59.56	0	0.00	59.00	7	3,544	0.20%
2023/06/15	11	60.07	0	0.00	59.90	11	3,447	0.32%
2023/06/14	1	60.00	0	0.00	59.90	1	3,438	0.03%
2023/06/13	1	60.30	0	0.00	60.20	1	3,468	0.03%
2023/06/12	1	59.90	3	60.00	60.00	-2	3,465	-0.06%
2023/06/09	0.1	59.24	0	0.00	59.00	0.1	3,482	0.00%
2023/06/08	4.1	58.71	0	0.00	58.60	4.1	3,542	0.11%
2023/06/07	4.1	59.33	5	59.70	59.20	-0.9	3,549	-0.03%
2023/06/06	2	63.70	0	0.00	63.40	2	3,446	0.06%
2023/06/02	1	63.20	0	0.00	63.80	1	3,299	0.03%
2023/06/01	0.1	63.30	0	0.00	63.10	0.1	3,240	0.00%
2023/05/31	5	64.20	0	0.00	63.90	5	3,200	0.16%
2023/05/30	1	63.60	2	63.90	63.60	-1	2,893	-0.03%
2023/05/29	0	0.00	1	65.00	64.40	-1	2,897	-0.03%
2023/05/26	0	64.50	0	0.00	64.70	0	2,919	0.00%
2023/05/25	0	64.90	0	0.00	65.20	0	2,897	0.00%
2023/05/23	0	65.20	1	65.50	65.60	-1	2,852	-0.03%
2023/05/22	0.1	65.00	1	65.40	65.40	-0.9	2,832	-0.03%
2023/05/19	0	0.00	3	64.77	65.00	-3	2,821	-0.11%
2023/05/18	0	0.00	0	64.20	64.50	0	2,842	0.00%
2023/05/17	0	64.30	0	0.00	64.50	0	2,854	0.00%
2023/05/16	0	63.70	0	0.00	64.10	0	2,806	0.00%
2023/05/15	0	0.00	9	63.63	63.60	-9	2,784	-0.32%
2023/05/12	0.2	62.20	0	0.00	62.80	0.2	2,774	0.01%
2023/05/11	0.2	62.20	0	0.00	62.40	0.2	2,761	0.01%
2023/05/08	1	62.30	1	62.60	62.50	0	2,812	0.00%
2023/05/05	0	62.30	1	62.00	62.40	-1	2,848	-0.03%
2023/05/04	2	61.85	2	62.30	62.10	0	2,901	0.00%
2023/05/02	1.1	61.20	1	61.20	61.20	0.1	2,996	0.00%
2023/04/25	0	60.70	0	0.00	60.70	0	3,058	0.00%
2023/04/24	1	60.90	0	0.00	60.90	1	3,076	0.03%
2023/04/21	0.3	60.63	0	0.00	60.20	0.3	3,097	0.01%
2023/04/20	3.2	61.60	3	61.00	61.00	0.2	3,087	0.01%
2023/04/19	2	62.50	2	62.10	61.70	0	3,107	0.00%
2023/04/18	5	62.24	2	62.25	62.40	3	3,084	0.10%
2023/04/17	3.1	62.10	3	62.10	62.10	0.1	3,101	0.00%
2023/04/14	0	0.00	5	62.00	62.00	-5	3,105	-0.16%
2023/04/12	5	62.00	1	62.30	62.20	4	3,113	0.13%
2023/04/11	0	0.00	8	61.30	62.00	-8	3,143	-0.25%
2023/04/10	0	0.00	3	61.00	61.00	-3	3,173	-0.09%
2023/04/07	0.2	61.02	2	60.90	60.70	-1.8	3,195	-0.06%
2023/04/06	1.1	60.61	2	60.60	60.50	-0.9	3,196	-0.03%
2023/03/31	1	61.70	0	0.00	61.30	1	3,191	0.03%
2023/03/30	0	61.00	0	0.00	61.00	0	3,332	0.00%
2023/03/29	0.3	60.90	0	0.00	60.80	0.3	3,507	0.01%
2023/03/28	0.1	61.50	0	0.00	61.00	0.1	3,742	0.00%
2023/03/27	1	61.90	1	61.50	61.50	0	3,948	0.00%
2023/03/24	4	62.00	0	0.00	61.80	4	4,176	0.10%
2023/03/23	2	62.25	2	61.80	62.00	0	4,205	0.00%
2023/03/21	2.2	61.95	1	61.90	61.50	1.2	4,291	0.03%
2023/03/17	0	61.50	0	0.00	61.50	0	4,359	0.00%
2023/03/16	0	60.60	0	0.00	60.90	0	4,377	0.00%
2023/03/13	2	61.65	20	61.00	61.50	-18	4,433	-0.41%
2023/03/10	0	61.50	8	61.30	61.30	-8	4,422	-0.18%
2023/03/09	20.1	61.49	2	61.90	61.90	18.1	4,421	0.41%
2023/03/08	0.1	64.50	1	64.30	64.30	-1	4,339	-0.02%
2023/03/06	2	64.10	0	0.00	63.80	2	4,480	0.04%
2023/03/03	0	63.70	0	0.00	63.70	0	4,553	0.00%
2023/03/02	0.1	63.40	0	0.00	63.60	0.1	4,653	0.00%
2023/02/23	1	63.90	0	63.70	63.60	1	4,728	0.02%
2023/02/21	4	64.20	0	0.00	63.70	4	4,780	0.08%
2023/02/20	0.1	64.20	0	0.00	64.20	0.1	4,816	0.00%
2023/02/16	0	62.80	5	63.40	63.20	-5	4,885	-0.10%
2023/02/10	0	0.00	1	62.90	62.70	-1	4,953	-0.02%
2023/02/09	0.1	63.30	0	0.00	62.80	0.1	4,971	0.00%
2023/02/07	20	63.00	0	0.00	62.90	20	5,066	0.39%
2023/02/06	0	0.00	0.2	63.10	62.60	-0.2	5,070	0.00%
2023/02/03	3	62.60	0	0.00	62.60	3	5,060	0.06%
2023/02/02	2	61.40	1	61.40	61.50	1	5,024	0.02%
2023/02/01	0.1	61.40	0	0.00	61.30	0.1	4,963	0.00%
2023/01/30	0	0.00	0.4	60.40	60.80	-0.4	4,882	-0.01%
2023/01/17	0	0.00	5	60.20	60.20	-5	4,826	-0.10%
2023/01/16	0	60.10	0	0.00	60.10	0	4,845	0.00%
2023/01/10	0	0.00	2	60.10	60.10	-2	5,009	-0.04%
2023/01/04	0.1	58.50	0	0.00	58.50	0.1	5,153	0.00%
2023/01/03	0	0.00	15	58.84	59.10	-15	5,208	-0.29%
2022/12/28	1	59.50	1	59.80	59.40	0	5,220	0.00%
2022/12/27	0	61.20	0	0.00	60.40	0	5,228	0.00%
2022/12/22	0	0.00	0	61.90	61.50	0	5,320	0.00%
2022/12/20	0.1	61.40	0	0.00	61.40	0.1	5,102	0.00%
2022/12/19	0.2	61.60	0	0.00	61.60	0.2	4,926	0.00%
2022/12/16	0	61.00	2	61.45	61.40	-2	4,742	-0.04%
2022/12/15	0	0.00	2.2	60.19	60.00	-2.2	4,621	-0.05%
2022/12/14	1	59.80	0	0.00	59.90	1	4,680	0.02%
2022/12/07	0	0.00	5	59.76	59.50	-5	4,800	-0.10%
2022/12/06	0	59.70	0	0.00	60.00	0	4,793	0.00%
2022/12/01	1.1	59.51	1	59.70	59.70	0.1	4,752	0.00%
2022/11/30	1	57.60	0	0.00	58.30	1	4,729	0.02%
2022/11/29	10	58.00	0	0.00	57.60	10	4,663	0.21%
2022/11/25	10	58.60	0	0.00	57.80	10	4,565	0.22%
2022/11/24	0	0.00	1	58.50	58.80	-1	4,522	-0.02%
2022/11/23	10.1	58.10	1	58.60	58.20	9.1	4,452	0.20%
2022/11/21	0.2	56.60	1	56.10	56.60	-0.8	4,374	-0.02%
2022/11/15	1.1	55.63	0	0.00	56.30	1.1	4,303	0.02%
2022/11/10	1	54.00	0	0.00	54.20	1	4,181	0.02%
2022/11/09	0	0.00	0.1	54.60	54.30	-0.1	4,200	0.00%
2022/11/04	1	53.90	0	0.00	54.40	1	4,139	0.02%
2022/11/03	0	0.00	2	52.80	52.90	-2	4,087	-0.05%
2022/11/02	2.1	52.01	0	0.00	52.30	2.1	4,129	0.05%
2022/11/01	0.1	52.20	0	0.00	52.20	0.1	4,171	0.00%
2022/10/24	0	53.80	0	0.00	53.80	0	4,298	0.00%
2022/10/20	0.3	54.30	0	0.00	54.60	0.3	4,319	0.01%
2022/10/17	0.1	53.70	0	0.00	53.70	0.1	4,279	0.00%
2022/10/13	0	0.00	1	52.80	53.10	-1	4,371	-0.02%
2022/10/11	0.1	53.70	0	0.00	53.50	0.1	4,410	0.00%
2022/10/05	0	0.00	1	54.60	54.10	-1	4,439	-0.02%
2022/10/03	0.1	53.60	0	0.00	53.30	0.1	4,409	0.00%
2022/09/28	0	0.00	2	52.30	52.80	-2	4,382	-0.05%
2022/09/27	0	0.00	0.1	52.20	52.20	-0.1	4,345	0.00%
2022/09/26	5	52.10	1	52.40	52.20	4	4,348	0.09%
2022/09/23	6.2	53.16	2	54.15	53.10	4.2	4,344	0.10%
2022/09/22	4	54.03	0.4	53.90	53.90	3.6	4,362	0.08%
2022/09/21	1	54.70	0	0.00	54.90	1	4,283	0.02%
2022/09/20	0.1	55.90	0.1	56.50	56.10	0	4,200	0.00%
2022/09/16	1.2	57.38	0	0.00	57.40	1.2	4,156	0.03%
2022/09/06	0.1	55.00	0	0.00	55.20	0.1	5,085	0.00%
2022/09/01	0.3	55.40	2	55.70	55.40	-1.7	5,463	-0.03%
2022/08/31	2	55.80	0	0.00	55.80	2	5,825	0.03%
2022/08/30	0.2	55.50	0	0.00	56.30	0.2	5,947	0.00%
2022/08/29	0	0.00	3	55.60	55.20	-3	5,990	-0.05%
2022/08/26	0	56.00	0	0.00	56.00	0	6,082	0.00%
2022/08/25	3	55.40	0	0.00	55.60	3	6,135	0.05%
2022/08/24	0	0.00	10	55.50	55.30	-10	6,195	-0.16%
2022/08/22	0.1	56.50	0	0.00	56.50	0.1	6,505	0.00%
2022/08/19	2	55.50	2	56.20	56.30	0	6,550	0.00%
2022/08/16	0.1	56.50	2	56.50	56.60	-1.9	6,726	-0.03%
2022/08/15	0	0.00	1	55.40	55.60	-1	6,734	-0.01%
2022/08/12	0	0.00	1	55.60	55.20	-1	6,769	-0.01%
2022/08/09	23	55.73	2	55.70	55.20	21	6,807	0.31%
2022/08/08	10	56.50	0	0.00	56.50	10	6,779	0.15%
2022/08/04	0	0.00	40	54.59	54.50	-40	6,747	-0.59%
2022/08/03	2	54.40	40	54.30	54.50	-38	6,806	-0.56%
2022/08/01	30.1	55.82	0	0.00	55.80	30.1	6,959	0.43%
2022/07/26	2	55.30	0	0.00	55.00	2	6,885	0.03%
2022/07/20	40.1	53.25	3	53.50	53.50	37.1	6,769	0.55%
2022/07/19	0.1	52.80	0	0.00	52.80	0.1	6,769	0.00%
2022/07/18	3	52.50	0	0.00	52.90	3	6,729	0.04%
2022/07/14	10	53.60	0	0.00	53.60	10	6,685	0.15%
2022/07/11	1	51.70	0	0.00	51.80	1	6,578	0.02%
2022/07/07	0	0.00	0.2	51.10	52.30	-0.2	6,588	0.00%
2022/07/04	0	0.00	2	52.10	52.50	-2	6,542	-0.03%
2022/07/01	0	0.00	3	52.10	51.90	-3	6,543	-0.05%
2022/06/28	1	54.90	0	0.00	54.90	1	6,444	0.02%
2022/06/27	1	55.00	2	55.30	55.00	-1	6,450	-0.02%
2022/06/24	1.2	54.37	0	0.00	54.30	1.2	6,406	0.02%
2022/06/23	0	55.00	0	0.00	53.90	0	6,378	0.00%
2022/06/22	6	53.63	0	0.00	53.90	6	6,202	0.10%
2022/06/21	15	55.00	15	54.70	54.90	0	5,980	0.00%
2022/06/20	2.5	54.94	13	54.90	54.20	-10.5	5,811	-0.18%
2022/06/17	1.1	55.63	30	56.20	56.00	-28.9	5,585	-0.52%
2022/06/16	2	57.00	5	57.64	56.90	-3	5,408	-0.06%
2022/06/15	12	57.25	40	57.40	57.40	-28	5,445	-0.51%
2022/06/14	1	56.80	2	57.20	58.00	-1	5,385	-0.02%
2022/06/13	5	58.62	4	58.62	58.50	1	5,277	0.02%
2022/06/10	44.1	60.59	1	61.20	61.30	43.1	5,135	0.84%
2022/06/09	12.3	61.84	0	0.00	61.50	12.3	5,030	0.24%
2022/06/08	2	69.95	10	70.02	70.10	-8	4,658	-0.17%
2022/06/07	8	69.40	1	69.90	69.60	7	4,562	0.15%
2022/06/06	3	70.10	1	70.60	69.90	2	4,539	0.04%
2022/05/31	1	68.10	0	0.00	70.30	1	4,464	0.02%
2022/05/30	1	69.20	0	0.00	69.40	1	4,269	0.02%
2022/05/27	0	0.00	1.5	70.66	70.60	-1.5	4,152	-0.04%
2022/05/26	2	71.00	1	70.60	70.60	1	4,132	0.02%
2022/05/25	1	72.10	1	72.60	72.60	0	4,140	0.00%
2022/05/24	2	72.65	1	72.60	72.50	1	4,173	0.02%
2022/05/23	1	72.70	1	73.60	73.60	0	4,207	0.00%
2022/05/20	0.1	73.70	1	73.40	74.00	-0.9	4,264	-0.02%
2022/05/19	1	72.70	0	0.00	72.80	1	4,275	0.02%
2022/05/16	0	0.00	3	71.07	71.60	-3	4,198	-0.07%
2022/05/12	2	70.41	2	70.90	70.40	0	4,166	0.00%
2022/05/11	2.2	70.74	2	71.20	71.10	0.2	4,161	0.00%
2022/05/10	2.4	73.27	1.1	73.60	73.30	1.3	4,103	0.03%
2022/05/06	3	78.99	4.1	78.42	78.80	-1.1	3,970	-0.03%
2022/05/05	0	0.00	1	79.50	79.60	-1	4,017	-0.02%
2022/05/04	0	0.00	2	77.95	78.80	-2	4,018	-0.05%
2022/05/03	1.1	77.32	1	77.70	78.00	0.1	4,060	0.00%
2022/04/29	1	77.40	0	0.00	77.50	1	4,110	0.02%
2022/04/28	0	76.00	0	0.00	76.50	0	4,158	0.00%
2022/04/27	10	75.00	0	0.00	75.50	10	4,160	0.24%
2022/04/26	0	77.00	22	76.39	76.50	-22	4,121	-0.53%
2022/04/21	0	78.60	1	78.60	78.80	-1	4,071	-0.02%
2022/04/20	26.1	78.69	25	78.26	78.80	1.1	4,084	0.03%
2022/04/18	0	0.00	50	77.20	78.10	-50	4,232	-1.18%
2022/04/15	0	0.00	2	77.45	77.60	-2	4,235	-0.05%
2022/04/14	0	76.50	0	0.00	77.20	0	4,260	0.00%
2022/04/12	0	75.80	0.2	75.90	75.80	-0.1	4,327	0.00%
2022/04/11	5	76.16	5	76.10	76.10	0	4,288	0.00%
2022/04/08	0	0.00	15	75.60	76.00	-15	4,313	-0.35%
2022/04/07	15	75.69	0.7	75.50	75.00	14.3	4,301	0.33%
2022/04/06	5	75.68	20	75.15	76.20	-15	4,276	-0.35%
2022/04/01	2	74.50	2	75.10	75.10	0	4,258	0.00%
2022/03/31	7	74.96	8	75.26	75.30	-1	4,289	-0.02%
2022/03/22	2	74.40	0	0.00	74.50	2	6,581	0.03%
2022/03/21	1.1	74.31	0	0.00	74.50	1.1	6,730	0.02%
2022/03/18	0	0.00	4	73.15	76.70	-4	6,758	-0.06%
2022/03/17	1	71.30	2	72.40	72.40	-1	6,778	-0.01%
2022/03/16	5	71.60	2	70.50	71.10	3	6,881	0.04%
2022/03/15	10	71.60	0	0.00	71.40	10	6,897	0.14%
2022/03/14	10	72.40	2	72.20	72.40	8	6,967	0.11%
2022/03/11	2	72.80	2.3	72.87	72.30	-0.3	7,030	0.00%
2022/03/10	0	72.80	0	0.00	73.10	0	7,181	0.00%
2022/03/09	1	71.50	0	0.00	71.20	1	7,165	0.01%
2022/03/08	0	0.00	77	70.04	70.00	-77	7,191	-1.07%
2022/03/07	15	70.83	10	70.50	71.30	5	7,191	0.07%
2022/03/04	0	0.00	40	72.70	72.40	-40	7,241	-0.55%
2022/03/03	1	73.50	0	0.00	73.80	1	7,296	0.01%
2022/03/02	0	72.78	0	72.40	73.40	0	7,403	0.00%
2022/03/01	90	72.88	0	0.00	73.00	90	7,487	1.20%
2022/02/25	3	72.56	26	71.57	71.90	-23	7,537	-0.30%
2022/02/24	0	0.00	50	72.00	72.00	-50	7,477	-0.67%
2022/02/23	2	73.10	0	72.70	73.60	2	7,373	0.03%
2022/02/22	2	71.10	30	71.20	71.70	-28	7,311	-0.38%
2022/02/21	30	70.80	1	71.50	71.50	29	7,250	0.40%
2022/02/17	0	0.00	2	69.55	69.60	-2	7,411	-0.03%
2022/02/16	10	68.80	0	0.00	69.50	10	7,560	0.13%
2022/02/15	0	0.00	2	68.70	68.50	-2	7,562	-0.03%
2022/02/14	0	0.00	10	68.80	69.00	-10	7,593	-0.13%
2022/02/11	1	69.00	15	68.82	69.80	-14	7,613	-0.18%
2022/02/10	0	69.80	0	0.00	70.00	0	7,672	0.00%
2022/02/09	2	69.80	1	69.70	70.00	1	7,696	0.01%
2022/02/08	0	0.00	1	70.00	70.00	-1	7,711	-0.01%
2022/02/07	50	69.70	0.2	69.50	69.90	49.9	7,727	0.65%
2022/01/25	1	67.00	43	67.02	68.00	-42	7,715	-0.54%
2022/01/24	0.1	67.50	61	66.78	68.00	-60.9	7,675	-0.79%
2022/01/21	0.2	67.90	76	68.00	68.50	-75.8	7,629	-0.99%
2022/01/20	1	68.40	9.1	68.07	68.90	-8.1	7,587	-0.11%
2022/01/19	1	68.23	0.1	68.30	68.00	0.9	7,572	0.01%
2022/01/18	10	68.40	1	69.40	69.30	9	7,547	0.12%
2022/01/17	30	67.80	0	0.00	68.10	30	7,479	0.40%
2022/01/14	0	0.00	0	67.60	67.90	0	7,466	0.00%
2022/01/13	0	67.90	0	0.00	68.00	0	7,495	0.00%
2022/01/12	54	67.49	0.1	67.50	67.60	54	7,468	0.72%
2022/01/11	158.1	67.32	6.7	67.66	67.70	151.3	7,411	2.04%	大買/鉅額交易
2022/01/10	0	66.20	0	0.00	66.20	0	7,293	0.00%
2022/01/07	2	66.15	1	65.80	66.00	1	7,275	0.01%
2022/01/06	3	65.84	14	66.23	66.30	-11	7,239	-0.15%
2022/01/05	0	0.00	3	65.80	66.10	-3	7,157	-0.04%
2022/01/04	1	65.70	1.4	65.74	65.90	-0.4	7,174	-0.01%
2022/01/03	1	65.98	1	65.70	66.10	0	7,165	0.00%
2021/12/30	1	66.20	80	66.23	66.20	-79	7,132	-1.11%
2021/12/29	3	66.23	3	66.00	66.60	0	7,148	0.00%
2021/12/28	3	66.00	4	66.05	66.50	-1	7,150	-0.01%
2021/12/27	11	65.80	0	0.00	66.20	11	7,139	0.15%
2021/12/24	21	67.27	7	66.84	66.50	14	7,129	0.20%
2021/12/23	36	66.70	1	66.80	67.70	35	7,055	0.50%
2021/12/22	27	65.47	1	65.70	65.80	26	6,838	0.38%
2021/12/21	41	64.79	8	64.36	65.00	33	6,538	0.50%
2021/12/20	19.4	64.06	2	64.30	63.50	17.4	6,127	0.28%
2021/12/17	3.2	66.76	2	67.70	66.40	1.2	5,526	0.02%
2021/12/16	2	66.00	2	65.90	65.70	0	5,018	0.00%
2021/12/15	3.2	65.28	0	0.00	65.00	3.2	4,832	0.07%
2021/12/14	2	63.51	60	63.85	63.30	-58	4,719	-1.23%
2021/12/13	5	64.60	1	65.60	64.10	4	4,597	0.09%
2021/12/10	33	63.59	2	64.00	64.10	31	4,440	0.70%
2021/12/09	2.5	62.10	2.9	62.22	62.60	-0.4	4,306	-0.01%
2021/12/08	20.2	61.51	0.1	61.40	62.00	20.1	4,233	0.48%
2021/12/07	0	0.00	1	61.20	61.00	-1	4,129	-0.02%
2021/12/06	2	60.00	2	60.90	61.00	0	4,068	0.00%
2021/12/02	0	0.00	5	59.30	59.50	-5	3,869	-0.13%
2021/12/01	0	0.00	2	58.80	59.20	-2	3,795	-0.05%
2021/11/29	17	57.81	5.2	57.54	57.90	11.8	3,577	0.33%
2021/11/26	7	58.76	1	58.90	57.90	6	3,513	0.17%
2021/11/25	2	60.10	1	60.20	60.20	1	3,438	0.03%
2021/11/24	6	58.73	2	58.90	58.70	4	3,325	0.12%
2021/11/23	0	0.00	7	57.83	57.90	-7	3,219	-0.22%
2021/11/19	3	57.07	1	57.30	56.80	2	3,217	0.06%
2021/11/18	6	56.70	0	0.00	57.40	6	3,200	0.19%
2021/11/17	5	57.16	1	57.20	57.20	4	3,164	0.13%
2021/11/16	1	58.10	2	58.20	58.30	-1	3,062	-0.03%
2021/11/15	6	56.93	0	0.00	57.80	6	3,028	0.20%
2021/11/12	0.1	57.30	3.3	57.66	57.80	-3.3	2,879	-0.11%
2021/11/11	5	57.20	3	57.73	57.90	2	2,936	0.07%
2021/11/10	0.1	57.60	2	57.90	57.80	-1.9	2,940	-0.07%
2021/11/09	0	0.00	1	57.30	57.80	-1	2,994	-0.03%
2021/11/08	0.1	56.50	2	56.75	56.70	-2	2,973	-0.07%
2021/11/05	1	56.00	0	0.00	56.60	1	2,981	0.03%
2021/11/04	2	56.20	3.3	56.47	56.20	-1.3	2,987	-0.04%
2021/11/03	0	0.00	2	54.90	56.00	-2	2,963	-0.07%
2021/10/29	1	53.50	0	0.00	53.80	1	2,989	0.03%
2021/10/28	0	0.00	3	53.90	53.80	-3	3,032	-0.10%
2021/10/27	2	53.40	0	0.00	53.60	2	3,097	0.06%
2021/10/21	0	0.00	2	52.60	51.80	-2	3,235	-0.06%
2021/10/20	1	52.20	0	0.00	52.20	1	3,259	0.03%
2021/10/19	0	0.00	2	52.80	52.90	-2	3,285	-0.06%
2021/10/18	2	52.20	0	0.00	52.10	2	3,324	0.06%
2021/10/15	0.3	52.20	0	0.00	52.10	0.3	3,363	0.01%
2021/10/12	0.1	51.39	0	0.00	51.20	0.1	3,532	0.00%
2021/10/08	1	52.20	0	0.00	52.20	1	3,556	0.03%
2021/10/07	0	0.00	1	51.60	51.80	-1	3,609	-0.03%
2021/10/06	2	50.90	0	0.00	51.00	2	3,659	0.05%
2021/10/05	1.6	51.07	0	0.00	50.80	1.6	3,689	0.04%
2021/09/29	3	51.87	0	0.00	51.70	3	3,999	0.08%
2021/09/22	0.1	52.30	0	0.00	52.10	0.1	4,522	0.00%
2021/09/17	0	0.00	1	53.50	53.50	-1	4,552	-0.02%
2021/09/16	0	0.00	1	53.00	53.00	-1	4,653	-0.02%
2021/09/15	1	53.00	0	0.00	52.80	1	5,015	0.02%
2021/09/13	1	52.50	0	0.00	52.70	1	5,629	0.02%
2021/09/10	1.1	52.34	0	0.00	52.90	1.1	5,985	0.02%
2021/09/09	2	52.30	0	0.00	52.30	2	6,306	0.03%
2021/09/08	0	0.00	1	53.20	52.90	-1	6,342	-0.02%
2021/09/06	0	0.00	4	53.38	53.00	-4	6,596	-0.06%
2021/09/03	2	52.95	10	53.20	53.10	-8	6,629	-0.12%
2021/09/02	1	53.20	6	53.20	53.20	-5	6,726	-0.07%
2021/09/01	0	0.00	1	53.50	53.60	-1	6,783	-0.01%
2021/08/31	0	0.00	5	52.80	53.80	-5	7,024	-0.07%
2021/08/26	1	51.80	0	0.00	52.00	1	7,420	0.01%
2021/08/25	3	52.00	0	0.00	52.30	3	7,451	0.04%
2021/08/24	0	0.00	1	52.00	52.10	-1	7,537	-0.01%
2021/08/23	0	0.00	1	51.50	51.50	-1	7,576	-0.01%
2021/08/20	2	50.85	0	0.00	50.80	2	7,601	0.03%
2021/08/19	3	50.97	0	0.00	51.00	3	7,743	0.04%
2021/08/17	1	52.30	0	0.00	52.00	1	7,773	0.01%
2021/08/16	1	52.50	2	53.00	52.60	-1	7,721	-0.01%
2021/08/13	7	53.84	0	0.00	53.90	7	7,703	0.09%
2021/08/12	1	53.70	9	53.62	53.70	-8	7,690	-0.10%
2021/08/11	16	52.93	1	52.50	52.70	15	7,684	0.20%
2021/08/10	0.1	52.60	0	0.00	52.60	0.1	7,742	0.00%
2021/08/04	1	53.80	0	0.00	53.70	1	8,012	0.01%
2021/08/03	0	54.10	0	0.00	54.10	0	8,045	0.00%
2021/08/02	1.1	53.34	3	53.40	54.00	-1.9	8,001	-0.02%
2021/07/30	0.1	52.90	1	52.70	53.00	-0.9	7,962	-0.01%
2021/07/28	0.1	52.40	0	0.00	52.40	0.1	7,956	0.00%
2021/07/23	0	0.00	19.3	52.60	52.90	-19.3	7,999	-0.24%
2021/07/22	2	52.00	0	0.00	52.20	2	7,989	0.03%
2021/07/20	1	52.00	25	52.04	52.00	-24	7,944	-0.30%
2021/07/16	5	52.18	11	52.31	52.50	-6	7,997	-0.08%
2021/07/15	15	52.10	0	0.00	52.10	15	7,955	0.19%
2021/07/14	0	0.00	190	52.01	52.20	-190	7,933	-2.39%	大賣/鉅額交易
2021/07/13	23	52.33	20	52.10	52.20	3	7,917	0.04%
2021/07/12	0.1	52.70	51	52.45	52.50	-50.9	7,884	-0.65%
2021/07/09	3	52.23	1	52.40	52.60	2	7,855	0.03%
2021/07/07	1	51.80	0	0.00	51.90	1	7,754	0.01%
2021/07/06	1	52.20	2	51.90	52.00	-1	7,682	-0.01%
2021/07/05	9	50.80	5	51.40	51.50	4	7,582	0.05%
2021/07/02	7.1	50.75	0	0.00	50.80	7.1	7,471	0.09%
2021/07/01	7	50.74	40	50.63	50.50	-33	7,359	-0.45%
2021/06/30	5.1	50.70	6	50.70	50.90	-0.9	7,256	-0.01%
2021/06/29	6	50.60	6	50.60	50.60	0	7,241	0.00%
2021/06/28	14	50.91	2	50.90	51.00	12	7,199	0.17%
2021/06/25	14	51.61	1	51.30	51.30	13	7,177	0.18%
2021/06/24	15	51.73	0	0.00	51.60	15	7,073	0.21%
2021/06/23	80.1	50.17	0	0.00	50.40	80.1	6,744	1.19%
2021/06/22	60	50.37	0	0.00	49.80	60	6,466	0.93%
2021/06/21	4.1	50.92	0	0.00	49.85	4.1	6,167	0.07%
2021/06/18	3	52.40	5	52.54	51.50	-2	5,852	-0.03%
2021/06/17	5	52.68	3	53.00	53.00	2	5,585	0.04%
2021/06/16	7.1	52.25	10	52.57	53.10	-2.9	5,663	-0.05%
2021/06/15	11	52.85	0	0.00	52.60	11	5,599	0.20%
2021/06/11	4	53.60	2	53.65	53.70	2	5,597	0.04%
2021/06/09	15	54.50	6	54.05	54.10	9	5,660	0.16%
2021/06/08	68	54.64	35	55.04	54.60	33	5,602	0.59%
2021/06/07	12	59.02	29	59.26	59.50	-17	5,350	-0.32%
2021/06/04	6	59.63	0	0.00	59.70	6	5,122	0.12%
2021/06/03	7	60.26	8	59.93	60.10	-1	5,052	-0.02%
2021/06/02	8.1	60.87	1.2	61.19	60.50	6.9	4,951	0.14%
2021/06/01	6	61.33	0	0.00	61.60	6	4,901	0.12%
2021/05/31	5	58.99	9	59.36	59.80	-4	4,844	-0.08%
2021/05/28	4	58.30	0.1	58.70	58.70	4	4,828	0.08%
2021/05/27	12	58.63	10	58.70	58.10	2	4,846	0.04%
2021/05/26	2	59.35	3	59.33	59.60	-1	4,779	-0.02%
2021/05/25	1	58.40	1	58.90	58.90	0	4,795	0.00%
2021/05/24	11	58.65	0	0.00	58.80	11	4,790	0.23%
2021/05/21	2	57.90	1	58.00	58.00	1	4,794	0.02%
2021/05/20	4	57.48	1	57.40	57.30	3	4,803	0.06%
2021/05/19	7	58.63	0	0.00	58.10	7	4,745	0.15%
2021/05/18	0	0.00	1	57.00	58.20	-1	4,685	-0.02%
2021/05/17	1	56.50	4	55.95	56.00	-3	4,605	-0.07%
2021/05/14	3	56.30	2	56.50	56.70	1	4,521	0.02%
2021/05/12	7	55.93	53	55.14	56.30	-46	4,346	-1.06%
2021/05/11	1	56.90	4	56.25	56.10	-3	4,210	-0.07%
2021/05/10	3.1	56.71	3	56.33	57.00	0.1	4,155	0.00%
2021/05/07	1	55.10	1	56.30	56.10	0	4,207	0.00%
2021/05/06	20	54.70	0	0.00	54.60	20	4,208	0.48%
2021/05/05	10	54.80	0	0.00	55.00	10	4,180	0.24%
2021/05/04	0	55.20	2.2	56.18	55.10	-2.2	4,169	-0.05%
2021/05/03	0.1	55.80	0	0.00	55.80	0.1	4,062	0.00%
2021/04/29	0	0.00	0.1	56.00	55.70	-0.1	4,045	0.00%
2021/04/28	10	55.00	21	55.10	55.50	-11	4,041	-0.27%
2021/04/27	25	55.28	0	0.00	55.40	25	4,055	0.62%
2021/04/26	0	55.40	1	55.80	56.00	-1	4,033	-0.02%
2021/04/23	1	55.61	0	0.00	55.30	1	4,033	0.03%
2021/04/22	0	0.00	45	57.05	56.30	-45	4,039	-1.11%
2021/04/21	0	0.00	2	57.15	57.20	-2	3,974	-0.05%
2021/04/19	12	56.35	11	56.00	56.40	1	3,946	0.03%
2021/04/15	3.1	54.50	8	54.68	54.60	-4.9	3,946	-0.13%
2021/04/14	0	0.00	68	55.25	55.00	-68	3,959	-1.72%
2021/04/12	0.1	54.80	3	55.03	55.00	-2.9	3,991	-0.07%
2021/04/09	1	55.10	0	0.00	55.00	1	3,990	0.03%
2021/04/08	0	0.00	0.2	55.23	55.30	-0.2	3,974	0.00%
2021/04/07	2	55.60	0	0.00	55.80	2	3,955	0.05%
2021/04/06	0.1	55.00	88	54.99	55.00	-87.9	3,961	-2.22%
2021/04/01	0	0.00	8	54.70	54.70	-8	3,974	-0.20%
2021/03/30	0.1	55.10	51	55.00	55.20	-50.9	3,997	-1.27%
2021/03/29	5	54.18	0	0.00	55.20	5	4,044	0.12%
2021/03/26	4	53.83	0	0.00	53.70	4	4,071	0.10%
2021/03/25	3	53.90	0	0.00	54.00	3	4,136	0.07%
2021/03/24	1	54.09	0	0.00	54.10	1	4,247	0.02%
2021/03/22	0	0.00	22	53.73	54.10	-22	4,288	-0.51%
2021/03/19	0	54.50	4	54.10	54.10	-4	4,272	-0.09%
2021/03/17	2	55.80	4	55.05	54.90	-2	4,085	-0.05%
2021/03/16	14.1	53.86	1	54.20	53.80	13.1	4,021	0.33%
2021/03/15	0	0.00	0.3	54.80	54.80	-0.3	3,899	-0.01%
2021/03/12	0	0.00	0.2	49.60	49.90	-0.2	3,903	-0.01%
2021/03/11	1	49.70	0	0.00	49.35	1	3,951	0.03%
2021/03/10	0.1	49.05	0	0.00	49.10	0.1	3,979	0.00%
2021/03/08	0	0.00	10	48.75	48.70	-10	4,016	-0.25%
2021/03/05	10	48.62	3	49.08	48.75	7	4,046	0.17%
2021/03/04	2	49.15	0	0.00	49.10	2	4,165	0.05%
2021/03/03	0	49.30	10	49.15	49.35	-10	4,175	-0.24%
2021/03/02	0.1	49.00	0	0.00	49.00	0.1	4,170	0.00%
2021/02/26	6	49.48	0	0.00	49.35	6	4,182	0.14%
2021/02/25	6	49.86	14.3	49.38	50.40	-8.3	4,126	-0.20%
2021/02/24	1	48.60	1	48.45	48.30	0	4,079	0.00%
2021/02/23	1	47.95	1.1	48.40	48.30	-0.1	4,052	0.00%
2021/02/22	4	48.04	2	48.45	47.85	2	4,047	0.05%
2021/02/19	8	46.93	6	47.07	47.60	2	4,040	0.05%
2021/02/18	1	47.30	1	47.45	47.10	0	4,072	0.00%
2021/02/17	15.1	47.17	0	0.00	47.25	15.1	4,140	0.36%
2021/02/03	0	47.00	0	0.00	47.30	0	4,273	0.00%
2021/02/02	0.1	46.50	10	46.50	46.65	-9.9	4,278	-0.23%
2021/02/01	10.1	45.95	0	0.00	45.85	10.1	4,271	0.24%
2021/01/29	18	45.92	8	46.89	45.20	10	4,264	0.23%
2021/01/22	10	46.90	0	0.00	46.80	10	4,182	0.24%
2021/01/21	12	46.03	12	46.55	46.50	0	4,171	0.00%
2021/01/19	20	47.19	0	0.00	46.85	20	4,174	0.48%
2021/01/18	0	46.90	0	0.00	46.95	0	4,197	0.00%
2021/01/15	0.1	47.35	3	47.87	47.55	-2.9	4,198	-0.07%
2021/01/13	176	47.37	0	0.00	47.20	176	4,227	4.16%	大買/鉅額交易
2021/01/12	6	46.83	0	0.00	46.75	6	4,239	0.14%
2021/01/11	0.1	47.55	0	0.00	47.55	0.1	4,216	0.00%
2021/01/08	1	46.90	0.2	47.37	47.80	0.9	4,219	0.02%
2021/01/07	0	0.00	0	47.45	47.25	0	4,196	0.00%
2021/01/06	4	47.20	1	47.15	47.35	3	4,182	0.07%
2021/01/05	0	47.35	0.3	47.00	47.70	-0.3	4,210	-0.01%
2021/01/04	0.1	46.90	1	47.25	47.00	-0.9	4,193	-0.02%
2020/12/31	0	46.90	0	0.00	47.00	0	4,197	0.00%
2020/12/30	1.1	46.56	1	47.00	46.75	0.1	4,201	0.00%
2020/12/29	1	46.50	0	0.00	46.90	1	4,209	0.02%
2020/12/28	0.7	47.00	1	47.25	47.05	-0.3	4,232	-0.01%
2020/12/23	1	45.90	2	46.03	46.60	-1	4,103	-0.02%
2020/12/21	0	0.00	2	46.00	45.20	-2	3,985	-0.05%
2020/12/18	0	0.00	3	46.00	44.85	-3	3,902	-0.08%
2020/12/17	2	45.45	0.2	45.60	45.30	1.8	3,810	0.05%
2020/12/16	0	0.00	9	45.78	45.80	-9	3,804	-0.24%
2020/12/15	2.1	44.59	0	0.00	44.40	2.1	3,737	0.06%
2020/12/11	0	44.90	2	45.45	45.15	-2	3,698	-0.05%
2020/12/10	0.1	45.25	0	0.00	45.30	0.1	3,715	0.00%
2020/12/09	3	45.43	1	45.50	45.35	2	3,672	0.05%
2020/12/08	1	45.00	0	0.00	45.20	1	3,633	0.03%
2020/12/04	0	44.40	0	0.00	44.55	0	3,584	0.00%
2020/12/03	0	44.40	0	0.00	44.50	0	3,545	0.00%
2020/12/02	0.1	44.80	2	44.68	44.85	-1.9	3,501	-0.05%
2020/12/01	0	0.00	3	44.65	44.35	-3	3,499	-0.09%
2020/11/30	0.1	44.20	0	0.00	44.50	0.1	3,505	0.00%
2020/11/25	3	43.80	1	43.80	43.50	2	3,381	0.06%
2020/11/24	1	43.40	5	43.60	43.50	-4	3,353	-0.12%
2020/11/18	0	0.00	4.4	43.60	43.70	-4.4	3,291	-0.13%
2020/11/16	5.4	43.55	3	43.75	43.50	2.4	3,392	0.07%
2020/11/13	1.1	42.41	0.4	42.35	42.35	0.8	3,380	0.02%
2020/11/11	1	43.40	5	43.00	43.10	-4	3,305	-0.12%
2020/11/10	0.1	42.70	0	0.00	42.80	0.1	3,295	0.00%
2020/11/05	1	42.75	2	42.70	42.65	-1	3,612	-0.03%
2020/11/04	1	42.05	0	0.00	42.05	1	3,619	0.03%
2020/11/03	0	42.80	1	42.85	42.70	-1	3,616	-0.03%
2020/11/02	0.1	42.50	0	0.00	42.50	0.1	3,619	0.00%
2020/10/30	5.1	42.70	0	0.00	42.45	5.1	3,629	0.14%
2020/10/29	0	0.00	0.1	46.75	42.00	-0.1	3,632	0.00%
2020/10/26	1	41.65	0	0.00	41.60	1	3,638	0.03%
2020/10/21	0.1	42.05	0	0.00	42.05	0.1	3,688	0.00%
2020/10/20	1	42.20	12	42.15	42.35	-11	3,674	-0.30%
2020/10/19	0	0.00	1	41.95	41.95	-1	3,690	-0.03%
2020/10/16	10	41.95	0	0.00	41.75	10	3,729	0.27%
2020/10/15	0.4	41.85	0	0.00	41.85	0.4	3,838	0.01%
2020/10/14	1	41.65	0	0.00	41.60	1	3,988	0.03%
2020/10/12	0.1	40.65	0	0.00	40.60	0.1	4,087	0.00%
2020/10/08	1	40.35	10	40.40	40.45	-9	4,144	-0.22%
2020/10/06	0	40.85	0	0.00	40.85	0	4,262	0.00%
2020/10/05	0.1	40.40	1	40.90	40.15	-0.9	4,298	-0.02%
2020/09/30	0.1	41.30	0	0.00	41.30	0.1	4,301	0.00%
2020/09/25	10	40.50	0	0.00	40.75	10	4,529	0.22%
2020/09/24	10	40.43	0	0.00	40.15	10	4,559	0.22%
2020/09/22	0	0.00	10	41.10	41.10	-10	4,630	-0.22%
2020/09/21	2.1	41.61	0	0.00	41.65	2.1	4,661	0.05%
2020/09/17	7	42.47	0	0.00	42.35	7	4,821	0.15%
2020/09/16	0.4	42.65	0	0.00	42.70	0.4	4,920	0.01%
2020/09/15	1.1	42.36	0.1	42.45	42.40	1.1	5,017	0.02%
2020/09/11	1	42.45	0	0.00	42.60	1	5,259	0.02%
2020/09/10	1.1	42.71	0	0.00	42.75	1.1	5,371	0.02%
2020/09/04	2	42.75	0	0.00	43.15	2	6,022	0.03%
2020/09/03	7	43.08	0	0.00	43.05	7	6,100	0.11%
2020/09/02	0.1	43.70	3	43.60	43.45	-2.9	6,134	-0.05%
2020/09/01	1	43.90	1	43.65	43.70	0	6,218	0.00%
2020/08/31	0.1	43.80	0	0.00	43.70	0.1	6,234	0.00%
2020/08/28	3.1	43.91	0	0.00	44.25	3.1	6,237	0.05%
2020/08/27	1	44.90	0	0.00	45.00	1	6,282	0.02%
2020/08/21	5.1	43.80	0	0.00	43.80	5.1	6,522	0.08%
2020/08/20	0	0.00	1	44.55	44.10	-1	6,446	-0.02%
2020/08/19	0	0.00	11	46.11	45.70	-11	6,423	-0.17%
2020/08/18	0	0.00	2	45.63	45.60	-2	6,383	-0.03%
2020/08/17	0.2	45.55	0	0.00	45.55	0.2	6,403	0.00%
2020/08/14	13	45.46	0	0.00	45.55	13	6,447	0.20%
2020/08/13	3	45.75	7	45.91	46.00	-4	6,520	-0.06%
2020/08/12	6	43.83	5	44.50	44.60	1	6,548	0.02%
2020/08/11	0	0.00	10	44.57	44.40	-10	6,540	-0.15%
2020/08/10	1.1	42.91	0	0.00	42.80	1.1	6,529	0.02%
2020/08/05	3	42.70	0	0.00	42.90	3	6,765	0.04%
2020/08/04	0	0.00	7	43.11	42.95	-7	6,770	-0.10%
2020/08/03	14	42.95	0	0.00	42.50	14	6,746	0.21%
2020/07/30	0	0.00	2	43.70	44.05	-2	6,714	-0.03%
2020/07/29	3	43.65	0.4	43.55	43.55	2.6	6,705	0.04%
2020/07/28	1.1	43.90	7	43.64	44.05	-5.9	6,708	-0.09%
2020/07/27	0.1	43.50	0	0.00	43.55	0.1	6,654	0.00%
2020/07/24	6	43.18	1	43.25	43.50	5	6,672	0.07%
2020/07/23	1	43.55	1	43.50	44.00	0	6,655	0.00%
2020/07/22	2.1	43.54	2	43.35	43.40	0.1	6,663	0.00%
2020/07/21	0	0.00	1	44.10	43.85	-1	6,621	-0.02%
2020/07/20	1	42.90	0	0.00	44.15	1	6,516	0.02%
2020/07/17	1.1	42.87	0	0.00	42.60	1.1	6,379	0.02%
2020/07/15	1.1	42.51	0.1	42.60	42.60	1.1	6,259	0.02%
2020/07/13	4	43.02	0	0.00	42.70	4	6,208	0.06%
2020/07/10	3.1	42.69	0	0.00	42.70	3.1	6,203	0.05%
2020/07/08	0	0.00	1	42.40	42.50	-1	6,109	-0.02%
2020/07/07	0	0.00	2	41.80	42.25	-2	6,045	-0.03%
2020/07/02	1.1	41.55	10	41.55	42.05	-8.9	5,873	-0.15%
2020/07/01	1	42.00	0	0.00	41.85	1	5,811	0.02%
2020/06/29	10	41.20	0	0.00	41.20	10	5,730	0.17%
2020/06/24	2	41.13	0	0.00	41.30	2	5,657	0.04%
2020/06/23	0	0.00	1	41.05	41.00	-1	5,598	-0.02%
2020/06/22	2	40.70	0	0.00	40.85	2	5,554	0.04%
2020/06/19	4	41.10	1	41.45	40.80	3	5,528	0.05%
2020/06/18	1	41.49	0	0.00	41.20	1	5,443	0.02%
2020/06/17	5	41.87	1	41.70	41.85	4	5,429	0.07%
2020/06/16	6	42.10	1	41.95	42.00	5	5,398	0.09%
2020/06/15	1.1	45.81	3	46.20	46.10	-1.9	5,254	-0.04%
2020/06/12	0	0.00	12	46.15	46.05	-12	5,238	-0.23%
2020/06/11	11	46.23	17	46.19	46.10	-6	5,257	-0.11%
2020/06/10	0	0.00	5	46.00	46.00	-5	5,220	-0.10%
2020/06/09	0	45.60	9	45.74	45.85	-9	5,301	-0.17%
2020/06/08	2	45.50	2	45.35	45.75	0	5,320	0.00%
2020/06/05	2	45.69	3	45.40	45.25	-1	5,278	-0.02%
2020/06/04	0	45.30	0	0.00	45.50	0	5,321	0.00%
2020/06/03	1	46.00	7	46.18	45.75	-6	5,335	-0.11%
2020/06/02	0	0.00	9	45.58	45.55	-9	5,291	-0.17%
2020/05/29	1	44.30	0	0.00	44.40	1	5,252	0.02%
2020/05/28	0.1	44.60	12	45.40	44.75	-11.9	5,169	-0.23%
2020/05/26	0	0.00	50	44.95	44.50	-50	5,178	-0.97%
2020/05/25	0	0.00	1	44.35	44.45	-1	5,159	-0.02%
2020/05/22	52	44.42	2.1	44.79	44.70	49.9	5,172	0.97%
2020/05/21	0	0.00	88.3	44.87	44.95	-88.3	5,156	-1.71%
2020/05/20	1	43.90	7	43.81	44.10	-6	5,096	-0.12%
2020/05/19	70	43.09	12.2	43.23	43.15	57.8	4,996	1.16%
2020/05/18	11	42.87	7	42.89	42.60	4	4,881	0.08%
2020/05/15	10.1	42.90	5	42.26	42.40	5.1	4,796	0.11%
2020/05/14	1	41.65	6	41.42	41.40	-5	4,657	-0.11%
2020/05/13	4	40.78	27.1	40.61	41.00	-23.1	4,542	-0.51%
2020/05/11	0	0.00	10	39.90	39.90	-10	4,423	-0.23%
2020/05/06	1	38.90	2	38.65	38.95	-1	4,446	-0.02%
2020/05/05	0	0.00	1	39.50	39.00	-1	4,488	-0.02%
2020/05/04	1	38.15	0	0.00	38.90	1	4,492	0.02%
2020/04/30	12	39.87	10	39.80	39.90	2	4,486	0.04%
2020/04/29	0	0.00	14	39.84	39.75	-14	4,481	-0.31%
2020/04/28	0.1	39.40	1	39.45	39.50	-0.9	4,499	-0.02%
2020/04/23	0	0.00	1	38.30	38.40	-1	4,659	-0.02%
2020/04/21	0	0.00	3	37.85	37.80	-3	4,681	-0.06%
2020/04/20	0.1	38.50	0	0.00	38.60	0.1	4,697	0.00%
2020/04/17	0	0.00	8	38.45	38.45	-8	4,664	-0.17%
2020/04/15	0.1	37.70	0	0.00	37.80	0.1	4,570	0.00%
2020/04/09	4	37.34	0	0.00	37.20	4	4,631	0.09%
2020/04/08	1	37.40	1.1	37.07	37.25	-0.1	4,640	0.00%
2020/03/31	0.1	37.00	2.2	37.09	37.15	-2.1	4,708	-0.04%
2020/03/30	1	36.55	0	0.00	36.55	1	4,683	0.02%
2020/03/27	0	0.00	1	36.80	36.60	-1	4,715	-0.02%
2020/03/26	1	36.15	1	36.60	37.00	0	4,704	0.00%
2020/03/23	0	0.00	10	33.75	32.75	-10	4,674	-0.21%
2020/03/20	3	34.13	0	0.00	33.75	3	4,624	0.06%
2020/03/19	0	0.00	6	33.73	33.50	-6	4,558	-0.13%
2020/03/18	0.1	34.50	2	34.70	34.45	-1.9	4,437	-0.04%
2020/03/17	5.1	34.95	0	0.00	34.60	5.1	4,323	0.12%
2020/03/16	0.1	34.35	1	35.00	34.30	-0.9	4,185	-0.02%
2020/03/13	0	0.00	0.2	33.80	33.75	-0.2	4,087	-0.01%
2020/03/12	0	0.00	1	35.50	35.40	-1	3,902	-0.03%
2020/03/11	1	36.85	1	36.75	36.70	0	3,834	0.00%
2020/03/10	1.1	36.93	9	36.65	36.70	-7.9	3,798	-0.21%
2020/03/05	0	0.00	89	37.53	37.75	-89	3,644	-2.44%
2020/03/04	0.1	37.20	0	0.00	37.20	0.1	3,628	0.00%
2020/03/02	5.1	37.09	0	0.00	36.80	5.1	3,549	0.14%
2020/02/27	0	0.00	6	37.77	37.60	-6	3,595	-0.17%
2020/02/25	8	37.51	6	37.74	37.60	2	3,507	0.06%
2020/02/24	11	37.79	0	0.00	37.90	11	3,489	0.32%
2020/02/20	3	38.08	10	38.00	38.25	-7	3,488	-0.20%
2020/02/17	0.1	37.60	1	37.55	37.60	-0.9	3,524	-0.03%
2020/02/12	0	0.00	12	37.70	37.70	-12	3,706	-0.32%
2020/02/11	8	37.64	0	0.00	37.50	8	3,692	0.22%
2020/02/10	7.1	37.70	5	37.75	37.75	2.1	3,666	0.06%
2020/02/06	0	0.00	1.1	38.31	38.50	-1.1	3,678	-0.03%
2020/02/05	0	0.00	1	37.60	37.70	-1	3,651	-0.03%
2020/02/04	1	36.95	0	0.00	37.30	1	3,619	0.03%
2020/02/03	0.1	37.20	0	0.00	37.20	0.1	3,614	0.00%
2020/01/31	3.1	37.40	0	0.00	37.50	3.1	3,587	0.09%
2020/01/30	5	37.10	0	0.00	37.00	5	3,552	0.14%
2020/01/20	17	38.92	2	38.90	38.80	15	3,366	0.45%
2020/01/17	5	38.55	0	0.00	38.55	5	3,342	0.15%
2020/01/16	14	38.44	1	38.35	38.30	13	3,327	0.39%
2020/01/15	1	38.60	4	38.48	38.25	-3	3,359	-0.09%
2020/01/14	1	38.05	5	38.08	38.15	-4	3,353	-0.12%
2020/01/13	5	37.50	10	37.50	37.55	-5	3,333	-0.15%
2020/01/10	0.1	37.40	0	0.00	37.45	0.1	3,378	0.00%
2020/01/08	0	0.00	0.3	37.10	36.95	-0.3	3,377	-0.01%
2020/01/06	0	0.00	1	37.35	37.30	-1	3,390	-0.03%
2020/01/03	13	37.27	1	37.20	37.50	12	3,401	0.35%
2020/01/02	0.1	37.30	0	0.00	37.40	0.1	3,361	0.00%
2019/12/31	10	37.50	0	0.00	37.50	10	3,354	0.30%
2019/12/30	0.1	37.45	0	0.00	37.50	0.1	3,312	0.00%
2019/12/26	0	0.00	1	37.65	37.60	-1	3,287	-0.03%
2019/12/25	3	37.72	0	0.00	37.70	3	3,297	0.09%
2019/12/24	0	0.00	5	37.65	37.60	-5	3,313	-0.15%
2019/12/23	0	0.00	3	37.70	37.70	-3	3,280	-0.09%
2019/12/20	0	0.00	7	37.95	37.60	-7	3,258	-0.21%
2019/12/19	12	38.05	2.4	38.13	38.05	9.6	3,192	0.30%
2019/12/18	2	37.80	41	37.76	38.15	-39	3,141	-1.24%
2019/12/16	5	37.20	0	0.00	37.15	5	3,141	0.16%
2019/12/12	10	37.20	0	0.00	37.15	10	3,171	0.32%
2019/12/11	0	0.00	1	37.35	37.35	-1	3,183	-0.03%
2019/12/10	12.1	37.04	0	0.00	37.20	12.1	3,244	0.37%
2019/12/09	0	0.00	11	36.90	37.00	-11	3,284	-0.33%
2019/12/03	1	36.90	1	36.80	36.90	0	3,382	0.00%
2019/12/02	2.1	37.00	0	0.00	36.95	2.1	3,385	0.06%
2019/11/28	0.1	37.25	0	0.00	37.30	0.1	3,389	0.00%
2019/11/26	11	37.55	0	0.00	37.45	11	3,438	0.32%
2019/11/22	0	0.00	1	37.20	37.40	-1	3,393	-0.03%
2019/11/21	3	36.82	1	37.05	36.75	2	3,418	0.06%
2019/11/19	2	37.25	10	37.20	37.25	-8	3,496	-0.23%
2019/11/18	5	37.70	0	0.00	37.55	5	3,495	0.14%
2019/11/14	11	37.57	0	0.00	37.30	11	3,498	0.31%
2019/11/13	0	0.00	1	38.00	37.90	-1	3,477	-0.03%
2019/11/12	3	36.77	0	0.00	37.45	3	3,400	0.09%
2019/11/11	20.1	36.55	11.1	36.42	36.50	9	3,309	0.27%
2019/11/05	3	36.30	0	0.00	36.30	3	3,314	0.09%
2019/11/04	2	36.35	0	0.00	36.40	2	3,308	0.06%
2019/11/01	10.1	36.40	0	0.00	36.45	10.1	3,299	0.31%
2019/10/30	2	36.50	2	36.40	36.50	0	3,318	0.00%
2019/10/21	1	36.25	1	36.15	36.15	0	3,197	0.00%
2019/10/18	5	36.06	0	0.00	35.95	5	3,153	0.16%
2019/10/16	2	35.93	0	0.00	36.00	2	3,062	0.07%
2019/10/14	2.1	36.00	0	0.00	35.90	2.1	3,031	0.07%
2019/10/09	2	36.40	0	0.00	36.20	2	2,966	0.07%
2019/10/07	4	36.85	0	0.00	36.80	4	2,914	0.14%
2019/10/03	0	0.00	5	36.35	36.50	-5	2,880	-0.17%
2019/10/01	0.2	36.75	0	0.00	36.75	0.2	2,837	0.01%
2019/09/25	0.3	36.95	0	0.00	36.95	0.3	2,761	0.01%
2019/09/24	2.7	37.00	0	0.00	37.00	2.7	2,735	0.10%
2019/09/23	2.5	36.85	0	0.00	36.85	2.5	2,684	0.09%
2019/09/20	12	36.81	2	37.05	36.80	10	2,687	0.37%
2019/09/19	6	36.80	10	36.90	36.75	-4	2,604	-0.15%
2019/09/18	3	36.85	0	0.00	36.80	3	2,625	0.11%
2019/09/17	3	36.60	3	36.90	36.80	0	2,643	0.00%
2019/09/11	4	36.20	0	0.00	36.40	4	2,610	0.15%
2019/09/10	0.1	36.70	0	0.00	36.60	0.1	2,574	0.00%
2019/09/09	6	36.38	0	0.00	36.60	6	2,548	0.24%
2019/09/04	0.1	36.65	0	0.00	36.60	0.1	2,437	0.00%
2019/09/03	1	36.45	0	0.00	36.30	1	2,413	0.04%
2019/08/28	0	36.40	0	0.00	36.40	0	2,379	0.00%
2019/08/27	3.1	35.91	0	0.00	36.50	3.1	2,367	0.13%
2019/08/26	1	35.95	0	0.00	36.10	1	2,303	0.04%
2019/08/23	1	36.50	1	36.50	36.60	0	2,278	0.00%
2019/08/22	2	38.50	0	0.00	38.65	2	2,224	0.09%
2019/08/21	1	38.35	0	0.00	38.30	1	2,329	0.04%
2019/08/20	0	0.00	1.2	38.11	38.05	-1.2	2,287	-0.05%
2019/08/16	0	0.00	4	38.25	38.20	-4	2,250	-0.18%
2019/08/14	0	37.70	0	0.00	37.60	0	2,233	0.00%
2019/08/13	0.1	37.40	6.1	37.35	37.35	-6	2,254	-0.27%
2019/08/12	1	37.70	0	0.00	37.55	1	2,269	0.04%
2019/08/08	1	37.20	0	0.00	37.20	1	2,269	0.04%
2019/08/07	3.7	37.06	0	0.00	37.10	3.7	2,276	0.16%
2019/08/06	0.1	37.30	0	0.00	37.20	0.1	2,306	0.00%
2019/08/05	0	0.00	5	37.50	37.55	-5	2,320	-0.22%
2019/08/02	3	37.85	2	37.93	37.85	1	2,327	0.04%
2019/08/01	0.1	38.10	0	0.00	38.15	0.1	2,365	0.00%
2019/07/30	0	0.00	5	38.50	38.35	-5	2,366	-0.21%
2019/07/29	0.1	38.35	0	0.00	38.35	0.1	2,406	0.00%
2019/07/26	5	38.10	0	0.00	38.20	5	2,406	0.21%
2019/07/25	2	38.25	0	0.00	38.30	2	2,409	0.08%
2019/07/16	0.1	39.00	0	0.00	39.10	0.1	2,498	0.00%
2019/07/09	0	0.00	1	39.00	39.10	-1	2,754	-0.04%
2019/07/08	0	0.00	1	39.05	39.10	-1	2,801	-0.04%
2019/07/05	0.1	39.05	0	0.00	39.15	0.1	2,847	0.00%
2019/06/26	0	0.00	5	38.75	38.90	-5	3,139	-0.16%
2019/06/25	0.1	38.55	0	0.00	38.55	0.1	3,170	0.00%
2019/06/24	5	38.50	5	39.00	38.50	0	3,143	0.00%
2019/06/19	0	0.00	4	38.65	38.85	-4	3,071	-0.13%
2019/06/17	0.1	38.30	0	0.00	38.30	0.1	3,070	0.00%
2019/06/05	0.1	38.00	0	0.00	38.15	0.1	3,205	0.00%
2019/05/30	4	38.39	0	0.00	38.00	4	3,227	0.12%
2019/05/28	1	38.00	0	0.00	37.95	1	3,256	0.03%
2019/05/27	0.1	37.70	0	0.00	37.70	0.1	3,109	0.00%
2019/05/23	0	0.00	4	37.43	37.50	-4	3,137	-0.13%
2019/05/21	0	37.70	0	0.00	37.70	0	3,150	0.00%
2019/05/20	0.1	37.45	2	37.60	37.65	-1.9	3,138	-0.06%
2019/05/15	2	36.75	0	0.00	36.60	2	3,080	0.06%
2019/05/14	4	36.58	0	0.00	36.60	4	3,078	0.13%
2019/05/13	2	37.30	0	0.00	37.10	2	3,020	0.07%
2019/05/09	10	37.24	0	0.00	37.15	10	2,983	0.34%
2019/05/07	0	0.00	1	38.05	38.15	-1	2,890	-0.03%
2019/05/06	9.1	37.87	0	0.00	38.15	9.1	2,901	0.31%
2019/05/02	14	38.55	1	38.55	38.65	13	2,869	0.45%
2019/04/29	3	37.73	0	0.00	38.00	3	2,900	0.10%
2019/04/26	4.1	37.82	0	0.00	38.00	4.1	2,927	0.14%
2019/04/25	1	37.95	0	0.00	38.00	1	2,922	0.04%
2019/04/24	1	38.10	0	0.00	38.50	1	2,878	0.03%
2019/04/23	3	38.00	0	0.00	38.10	3	2,872	0.10%
2019/04/22	1	38.50	0	0.00	38.65	1	2,840	0.04%
2019/04/19	2	38.35	15	38.35	38.45	-13	2,843	-0.46%
2019/04/18	15	38.10	22	38.00	38.00	-7	2,845	-0.25%
2019/04/17	2	38.75	10.1	38.75	38.65	-8.1	2,837	-0.28%
2019/04/16	0.1	38.65	53	38.78	38.85	-52.9	2,795	-1.89%
2019/04/11	0	0.00	5	37.80	37.80	-5	2,655	-0.19%
2019/04/10	3	37.70	0	0.00	37.70	3	2,626	0.11%
2019/04/09	0	0.00	10	37.35	37.55	-10	2,602	-0.38%
2019/04/08	0.1	37.25	0	0.00	37.20	0.1	2,571	0.00%
2019/04/03	0.1	37.00	0	0.00	37.00	0.1	2,552	0.00%
2019/03/28	5	36.70	0	0.00	36.65	5	2,584	0.19%
2019/03/25	0.1	37.20	2	37.25	37.15	-1.9	2,786	-0.07%
2019/03/21	0	0.00	5	37.35	37.35	-5	2,791	-0.18%
2019/03/19	10	37.10	1	36.90	37.05	9	2,802	0.32%
2019/03/18	2	36.95	0.3	37.05	37.05	1.7	2,843	0.06%
2019/03/15	0.1	37.20	0	0.00	37.20	0.1	2,864	0.00%
2019/03/12	5	37.15	0	0.00	37.00	5	2,905	0.17%
2019/03/11	5	36.85	0	0.00	36.65	5	3,001	0.17%
2019/03/07	1	37.10	0	0.00	36.75	1	3,332	0.03%
2019/03/06	0.1	37.10	0	0.00	37.00	0.1	3,570	0.00%
2019/03/05	5	36.75	0	0.00	36.75	5	3,650	0.14%
2019/02/26	1	37.35	0	0.00	37.30	1	3,734	0.03%
2019/02/25	0	37.80	0	0.00	37.55	0	3,723	0.00%
2019/02/22	22	37.10	0	0.00	37.25	22	3,737	0.59%
2019/02/15	1	37.65	0	0.00	37.20	1	4,023	0.02%
2019/02/11	0.1	37.90	0	0.00	37.90	0.1	4,111	0.00%
2019/01/30	0	0.00	1	37.90	37.80	-1	4,105	-0.02%
2019/01/29	1	37.60	0	0.00	37.70	1	4,091	0.02%
2019/01/25	0.1	37.80	0	0.00	37.80	0.1	4,133	0.00%
2019/01/23	5	36.80	0	0.00	37.10	5	4,223	0.12%
2019/01/18	0.1	37.80	0	0.00	38.00	0.1	4,266	0.00%
2019/01/17	0.1	37.00	0	0.00	37.00	0.1	4,319	0.00%
2019/01/10	0	0.00	1	37.00	37.20	-1	4,649	-0.02%
2019/01/09	0	0.00	5	36.90	36.75	-5	4,659	-0.11%
2019/01/07	0.1	36.35	0	0.00	36.35	0.1	4,743	0.00%
2019/01/04	0	0.00	9	35.75	35.70	-9	4,802	-0.19%
2019/01/03	0	0.00	5	35.80	35.65	-5	4,964	-0.10%
2019/01/02	3	35.55	0	0.00	35.55	3	4,988	0.06%
2018/12/27	0.1	36.15	3	36.38	36.15	-2.9	5,041	-0.06%
2018/12/26	6	35.99	10	36.40	35.95	-4	5,114	-0.08%
2018/12/25	1.1	36.71	0	0.00	36.80	1.1	5,114	0.02%
2018/12/24	1	36.15	11.1	36.49	36.85	-10.1	5,123	-0.20%
2018/12/21	3.1	35.50	8	35.48	35.50	-4.9	5,142	-0.10%
2018/12/20	3	35.00	0	0.00	35.15	3	5,085	0.06%
2018/12/19	16	35.00	0	0.00	35.35	16	5,047	0.32%
2018/12/17	0	0.00	2	35.58	35.55	-2	4,931	-0.04%
2018/12/10	4	35.65	5	35.65	35.45	-1	4,804	-0.02%
2018/12/07	3	36.35	0	0.00	36.40	3	4,788	0.06%
2018/12/06	0	36.45	8	36.11	36.35	-8	4,802	-0.17%
2018/12/05	4.1	37.04	2	37.15	36.90	2.1	4,739	0.05%
2018/12/04	6	37.51	17	37.36	37.55	-11	4,691	-0.23%
2018/12/03	6	37.20	6	37.44	37.65	0	4,612	0.00%
2018/11/30	2	36.35	1	36.70	36.25	1	4,516	0.02%
2018/11/29	11	36.39	5	36.80	35.80	6	4,291	0.14%
2018/11/28	0	0.00	5	34.05	35.05	-5	4,030	-0.12%
2018/11/27	0.1	33.90	0	0.00	33.80	0.1	3,944	0.00%
2018/11/26	5	33.85	0	0.00	33.60	5	3,911	0.13%
2018/11/22	5	33.45	10	33.65	33.45	-5	3,848	-0.13%
2018/11/21	1	33.50	0	0.00	33.45	1	3,842	0.03%
2018/11/20	0	0.00	4	33.35	33.35	-4	3,815	-0.10%
2018/11/16	5	33.40	0	0.00	33.35	5	3,735	0.13%
2018/11/15	5	33.50	0	0.00	33.55	5	3,695	0.14%
2018/11/14	10	34.10	0	0.00	34.15	10	3,612	0.28%
2018/11/12	0	0.00	1	34.35	34.00	-1	3,558	-0.03%
2018/11/08	4	34.55	0	0.00	34.25	4	3,696	0.11%
2018/11/01	0	0.00	5	34.00	34.10	-5	3,847	-0.13%
2018/10/29	1	32.65	0	0.00	32.75	1	3,758	0.03%
2018/10/26	0.1	33.00	0	0.00	32.95	0.1	3,727	0.00%
2018/10/25	13	33.00	0	0.00	32.60	13	3,712	0.35%
2018/10/22	1	34.55	0	0.00	34.40	1	3,631	0.03%
2018/10/19	0	0.00	1	34.95	34.75	-1	3,619	-0.03%
2018/10/18	1	34.35	0	0.00	34.40	1	3,455	0.03%
2018/10/17	5.1	34.10	0	0.00	34.10	5.1	3,458	0.15%
2018/10/15	7	33.85	0	0.00	33.90	7	3,430	0.20%
2018/10/12	5	33.96	0	0.00	34.00	5	3,394	0.15%
2018/10/11	14	34.52	4	34.00	34.00	10	3,337	0.30%
2018/10/09	1.1	36.79	0	0.00	37.10	1.1	3,190	0.03%
2018/10/04	21	36.84	0	0.00	36.85	21	3,164	0.66%
2018/10/02	16	37.71	0	0.00	37.75	16	3,166	0.51%
2018/10/01	1	38.80	0	0.00	38.50	1	3,163	0.03%
2018/09/27	0.1	39.30	0	0.00	39.20	0.1	3,285	0.00%
2018/09/26	5	38.80	0	0.00	38.80	5	3,273	0.15%
2018/09/25	0	0.00	5	39.70	39.15	-5	3,280	-0.15%
2018/09/17	0	0.00	1	38.75	39.05	-1	3,390	-0.03%
2018/09/12	7	38.13	0	0.00	38.70	7	3,430	0.20%
2018/09/11	9	38.43	0	0.00	38.45	9	3,466	0.26%
2018/09/06	3	39.45	0	0.00	39.30	3	3,656	0.08%
2018/09/05	5	40.10	0	0.00	39.90	5	3,672	0.14%
2018/09/03	3	40.45	0	0.00	40.45	3	3,749	0.08%
2018/08/28	0.1	40.90	0	0.00	40.90	0.1	3,883	0.00%
2018/08/23	0	41.00	0	0.00	40.90	0	4,043	0.00%
2018/08/21	0.1	42.95	0	0.00	42.95	0.1	4,074	0.00%
2018/08/20	1	41.90	0	0.00	42.15	1	4,065	0.02%
2018/08/17	0	0.00	2	42.25	42.15	-2	4,078	-0.05%
2018/08/16	0	0.00	2	41.90	42.00	-2	4,099	-0.05%
2018/08/15	5	42.16	0	0.00	41.80	5	4,096	0.12%
2018/08/14	0	0.00	1	43.50	44.15	-1	4,026	-0.02%
2018/08/13	7	43.46	0	0.00	43.50	7	4,088	0.17%
2018/08/10	0	0.00	3	43.90	44.45	-3	4,129	-0.07%
2018/08/08	0	0.00	1	44.10	43.70	-1	4,327	-0.02%
2018/08/06	2.1	43.43	0	0.00	43.50	2.1	4,367	0.05%
2018/07/31	0	0.00	0.1	43.50	43.65	-0.1	4,473	0.00%
2018/07/30	0	0.00	1	43.75	43.80	-1	4,451	-0.02%
2018/07/26	1	42.75	0	0.00	43.35	1	4,502	0.02%
2018/07/25	0.1	42.70	0	0.00	42.65	0.1	4,488	0.00%
2018/07/16	0	0.00	1	43.50	43.45	-1	4,505	-0.02%
2018/07/13	0	0.00	5	44.00	43.95	-5	4,524	-0.11%
2018/07/11	1	42.55	0	0.00	42.50	1	4,463	0.02%
2018/07/10	0	44.00	0	0.00	43.95	0	4,429	0.00%
2018/07/09	0.1	42.70	4	42.75	42.70	-3.9	4,402	-0.09%
2018/07/06	5	41.00	0	0.00	41.10	5	4,372	0.11%
2018/06/25	0.1	45.90	0	0.00	45.90	0.1	4,331	0.00%
2018/06/21	0	0.00	2	46.25	46.50	-2	4,421	-0.05%
2018/06/20	2	46.55	0	0.00	46.90	2	4,539	0.04%
2018/06/12	2	46.90	0	0.00	46.90	2	4,966	0.04%
2018/06/05	0.1	47.80	0.1	47.80	48.15	-0.1	5,036	0.00%
2018/06/04	0	0.00	44	47.60	47.80	-44	4,974	-0.88%
2018/05/31	0	0.00	74	47.98	48.00	-74	4,953	-1.49%
2018/05/30	16	47.04	0	0.00	46.85	16	4,888	0.33%
2018/05/28	0	47.50	0	0.00	47.65	0	4,923	0.00%
2018/05/25	10.1	47.20	0	0.00	47.50	10.1	4,913	0.20%
2018/05/23	0	0.00	10	47.55	47.95	-10	4,902	-0.20%
2018/05/22	43	47.46	0	0.00	47.70	43	4,898	0.88%
2018/05/21	50	47.85	14.2	48.12	47.75	35.9	4,907	0.73%
2018/05/18	5	47.55	3	47.30	47.45	2	4,839	0.04%
2018/05/17	0	0.00	18	47.46	47.00	-18	4,793	-0.38%
2018/05/16	1	45.75	12	46.09	46.00	-11	4,662	-0.24%
2018/05/14	0	0.00	8	44.40	44.45	-8	4,688	-0.17%
2018/05/09	0	0.00	4	43.44	43.20	-4	4,654	-0.09%
2018/05/07	0.1	42.40	1	42.70	42.40	-0.9	4,634	-0.02%
2018/05/04	2	42.40	0	0.00	43.00	2	4,612	0.04%
2018/05/02	2	42.83	1	42.85	42.85	1	4,537	0.02%
2018/04/27	5	41.70	0	0.00	41.80	5	4,540	0.11%
2018/04/26	5	42.60	0	0.00	42.65	5	4,507	0.11%
2018/04/25	0.1	43.40	0	0.00	43.50	0.1	4,501	0.00%
2018/04/24	1	42.75	0	0.00	43.65	1	4,500	0.02%
2018/04/20	0	0.00	7	45.05	44.75	-7	4,477	-0.16%
2018/04/19	0	0.00	4	44.80	44.80	-4	4,468	-0.09%
2018/04/18	0	43.75	1	44.00	44.00	-1	4,464	-0.02%
2018/04/13	0	0.00	2	45.05	45.00	-2	4,509	-0.04%
2018/04/12	1	45.10	0	0.00	45.15	1	4,518	0.02%
2018/04/11	0	0.00	0.1	44.70	45.15	-0.1	4,543	0.00%
2018/04/10	0	43.95	0	0.00	44.25	0	4,547	0.00%
2018/04/09	0.1	43.60	2	42.60	44.10	-1.9	4,583	-0.04%
2018/03/29	0.5	43.20	1	43.45	43.50	-0.5	4,409	-0.01%
2018/03/28	10	43.35	0	0.00	43.25	10	4,381	0.23%
2018/03/27	10	43.60	0	0.00	43.40	10	4,319	0.23%
2018/03/26	0.1	43.45	0.1	43.45	43.65	0	4,297	0.00%
2018/03/23	0	0.00	2	43.40	43.35	-2	4,205	-0.05%
2018/03/22	10	43.13	0	0.00	43.20	10	4,084	0.24%
2018/03/21	0	0.00	2	42.60	42.70	-2	3,937	-0.05%
2018/03/20	0	0.00	2	42.03	42.15	-2	3,874	-0.05%
2018/03/19	0	0.00	1	42.15	42.15	-1	3,842	-0.03%
2018/03/15	0	0.00	23	40.60	40.80	-23	3,573	-0.64%
2018/03/12	3	38.43	0	0.00	38.40	3	3,495	0.09%
2018/03/08	2	38.05	0	0.00	38.05	2	3,558	0.06%
2018/03/06	0.1	38.10	1	37.80	38.10	-0.9	3,607	-0.03%
2018/03/05	2	37.98	0	0.00	37.70	2	3,809	0.05%
2018/03/01	0	0.00	1	39.40	39.15	-1	3,903	-0.03%
2018/02/26	0.1	39.00	0	0.00	39.00	0.1	3,858	0.00%
2018/02/12	1	38.20	0	0.00	37.90	1	3,867	0.03%
2018/02/09	5	37.50	0	0.00	37.90	5	3,936	0.13%
2018/02/07	1	38.55	10	38.70	38.65	-9	3,983	-0.23%
2018/02/06	15	37.43	0	0.00	37.85	15	3,901	0.38%
2018/02/05	1.1	39.17	0	0.00	39.30	1.1	3,810	0.03%
2018/02/02	2	40.10	15	40.30	40.20	-13	3,799	-0.34%
2018/01/30	0	40.85	1	41.10	40.85	-1	3,832	-0.03%
2018/01/29	1	41.50	0	0.00	41.75	1	3,819	0.03%
2018/01/25	0.1	41.65	3	41.70	41.85	-2.9	3,831	-0.08%
2018/01/22	0	0.00	0.4	41.90	42.00	-0.4	3,841	-0.01%
2018/01/18	1	41.85	0	0.00	41.85	1	3,837	0.03%
2018/01/17	0	0.00	0.4	41.70	41.85	-0.4	3,834	-0.01%
2018/01/12	1	41.40	0	0.00	41.60	1	4,034	0.02%
2018/01/08	0	41.95	0	0.00	42.10	0	4,127	0.00%
2018/01/05	0.1	42.00	4	41.88	42.25	-3.9	4,136	-0.10%
2018/01/04	0	0.00	1	42.25	41.80	-1	4,169	-0.02%
2018/01/03	0	0.00	8	41.39	41.70	-8	4,145	-0.19%