聯強 (2347)-台新-中壢券商分點個股進出

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
75.9
漲跌
▼0.6
漲幅
-0.78%
成交量
12,478張
產業
上市電子通路類股
856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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/11/22	5	75.34	2	76.10	75.90	3	4,887	0.06%
2024/11/21	2	76.60	0	0.00	76.50	2	4,716	0.04%
2024/11/20	5.4	77.05	3	76.50	76.50	2.4	4,534	0.05%
2024/11/19	1	74.60	14	75.20	76.00	-13	4,288	-0.30%
2024/11/15	0	0.00	1	74.10	74.00	-1	3,906	-0.03%
2024/11/08	1	72.00	0	0.00	71.50	1	3,729	0.03%
2024/11/06	0	0.00	6	71.60	71.60	-6	3,749	-0.16%
2024/10/01	1	71.00	0	0.00	70.60	1	4,860	0.02%
2024/09/30	0	0.00	1	74.30	72.50	-1	4,917	-0.02%
2024/09/27	0	0.00	1	73.50	73.00	-1	5,009	-0.02%
2024/09/25	0	0.00	1	72.80	72.70	-1	5,074	-0.02%
2024/09/24	0	72.00	0	0.00	72.20	0	5,070	0.00%
2024/09/23	2	73.39	1.1	72.83	72.10	0.9	5,082	0.02%
2024/09/20	1	72.60	0.1	73.00	72.70	0.9	5,086	0.02%
2024/09/11	0	69.50	0	0.00	69.00	0	5,616	0.00%
2024/09/05	0	0.00	1	71.70	71.00	-1	5,588	-0.02%
2024/09/03	0.2	73.00	1	73.20	72.50	-0.8	5,596	-0.01%
2024/09/02	0	0.00	5	73.10	73.00	-5	5,649	-0.09%
2024/08/29	4	70.40	0	0.00	70.80	4	6,282	0.06%
2024/08/27	5	70.20	0	0.00	70.90	5	7,553	0.07%
2024/08/22	6	70.00	0	0.00	70.40	6	8,913	0.07%
2024/08/19	2	72.20	0	0.00	72.20	2	9,451	0.02%
2024/08/16	0	71.20	0.1	72.00	71.20	-0.1	9,587	0.00%
2024/08/15	0	71.50	1	72.30	71.30	-1	9,609	-0.01%
2024/08/12	1	71.00	0	0.00	71.30	1	9,893	0.01%
2024/08/07	5	69.90	0	0.00	70.10	5	9,945	0.05%
2024/08/05	0	68.00	0	0.00	68.10	0	10,016	0.00%
2024/08/02	5	71.90	0	0.00	72.10	5	9,900	0.05%
2024/07/31	1	71.20	0	0.00	71.10	1	9,896	0.01%
2024/07/30	1	70.70	0	0.00	71.60	1	9,924	0.01%
2024/07/29	1	71.00	0	0.00	71.70	1	9,946	0.01%
2024/07/19	0	0.00	1	73.90	73.40	-1	9,856	-0.01%
2024/07/17	0	0.00	0.1	74.10	74.30	-0.1	9,821	0.00%
2024/07/16	3	73.87	0	0.00	73.90	3	9,887	0.03%
2024/07/12	0	0.00	2	73.50	73.70	-2	10,021	-0.02%
2024/07/09	8	72.61	1	72.20	71.80	7	10,041	0.07%
2024/07/05	2	71.55	1	71.60	72.00	1	10,007	0.01%
2024/07/04	7.3	72.31	0	0.00	72.70	7.3	9,870	0.07%
2024/07/03	4.1	72.36	0	0.00	72.50	4.1	9,743	0.04%
2024/07/01	1	72.10	0	0.00	72.60	1	9,572	0.01%
2024/06/28	2	72.80	0	0.00	73.10	2	9,453	0.02%
2024/06/27	1	73.00	0	0.00	72.90	1	9,378	0.01%
2024/06/26	1.3	74.24	0	0.00	73.90	1.3	9,326	0.01%
2024/06/25	3.7	74.24	0	0.00	75.00	3.7	9,235	0.04%
2024/06/24	16	75.31	0	0.00	74.30	16	9,150	0.18%
2024/06/20	0	0.00	1	86.50	85.90	-1	8,701	-0.01%
2024/06/19	2	86.60	4	86.20	86.50	-2	8,654	-0.02%
2024/06/18	0	0.00	4	84.10	85.00	-4	8,677	-0.05%
2024/06/14	2	82.80	0	0.00	82.80	2	8,736	0.02%
2024/06/12	3	83.47	0	0.00	82.70	3	8,958	0.03%
2024/06/11	0	0.00	1.1	83.43	83.60	-1.1	9,042	-0.01%
2024/06/07	3	83.67	0	0.00	82.60	3	9,089	0.03%
2024/06/05	1	82.60	0	0.00	81.90	1	9,050	0.01%
2024/05/31	8	83.90	8	82.14	84.40	0	8,005	0.00%
2024/05/30	0.1	82.76	0	0.00	85.40	0.1	7,231	0.00%
2024/05/29	11	88.51	11	87.80	87.40	0	6,573	0.00%
2024/05/27	0	82.60	0	87.50	87.00	0	5,929	0.00%
2024/05/23	1	82.70	1	81.20	82.70	0	5,553	0.00%
2024/05/21	1	83.30	1	83.80	83.30	0	5,311	0.00%
2024/05/20	0	82.10	0	0.00	84.00	0	5,289	0.00%
2024/05/17	0	86.40	0	0.00	85.10	0	5,180	0.00%
2024/05/15	0	0.00	1	86.60	86.50	-1	5,094	-0.02%
2024/05/10	0	0.00	0	83.20	85.90	0	5,036	0.00%
2024/05/08	1	81.80	0	0.00	81.60	1	4,936	0.02%
2024/05/07	0	81.90	0	0.00	82.70	0	4,945	0.00%
2024/05/03	0	0.00	3	80.60	80.20	-3	4,875	-0.06%
2024/05/02	0	0.00	4	80.50	81.50	-4	4,829	-0.08%
2024/04/30	0	0.00	3	79.63	79.80	-3	4,778	-0.06%
2024/04/29	0	76.50	1	77.60	79.00	-1	4,741	-0.02%
2024/04/26	0	0.00	2	76.00	76.50	-2	4,732	-0.04%
2024/04/25	1	77.40	0	0.00	77.10	1	4,683	0.02%
2024/04/23	3	77.67	2	77.90	79.30	1	4,687	0.02%
2024/04/22	5	78.80	1	78.80	78.70	4	4,661	0.09%
2024/04/17	0	75.60	2	76.50	77.00	-2	4,320	-0.05%
2024/04/15	0	0.00	2	76.90	76.40	-2	4,166	-0.05%
2024/04/08	0	75.50	0	0.00	76.30	0	4,099	0.00%
2024/04/01	5	75.78	2	76.30	75.90	3	4,033	0.07%
2024/03/29	2	77.60	0	0.00	78.90	2	4,015	0.05%
2024/03/27	3	78.00	0	0.00	78.50	3	4,011	0.08%
2024/03/26	0	0.00	3	76.80	78.40	-3	4,039	-0.07%
2024/03/21	2	77.10	0	0.00	78.50	2	4,065	0.05%
2024/03/20	0	0.00	3	78.43	78.20	-3	4,000	-0.07%
2024/03/18	0	79.30	0.1	78.90	80.10	-0.1	3,861	0.00%
2024/03/15	0	0.00	3	79.60	79.50	-3	3,764	-0.08%
2024/03/14	8	78.24	5	76.90	76.90	3	3,599	0.08%
2024/03/13	0	0.00	0.1	78.53	78.10	-0.1	3,509	0.00%
2024/03/12	0	74.70	0	0.00	75.30	0	3,391	0.00%
2024/03/07	0	76.00	0	0.00	76.00	0	3,331	0.00%
2024/03/04	0.1	76.70	0	0.00	76.50	0.1	3,355	0.00%
2024/02/29	0	0.00	2	76.61	77.80	-2	3,454	-0.06%
2024/02/23	0.1	76.00	1	76.00	76.10	-1	3,420	-0.03%
2024/02/22	2	76.30	0.2	75.90	76.30	1.9	3,496	0.05%
2024/02/20	0	0.00	0	75.30	75.50	0	3,485	0.00%
2024/02/19	1	74.00	1	74.20	74.70	0	3,468	0.00%
2024/02/16	0	0.00	3	74.87	74.10	-3	3,498	-0.09%
2024/02/15	0.1	71.80	0	0.00	73.00	0.1	3,464	0.00%
2024/02/05	0.1	71.90	0	0.00	71.50	0.1	3,477	0.00%
2024/02/02	0	72.30	0	0.00	72.30	0	3,467	0.00%
2024/02/01	1	72.00	1	72.30	72.70	0	3,470	0.00%
2024/01/30	1	72.29	0	0.00	71.80	1	3,439	0.03%
2024/01/26	1	72.50	0	0.00	72.70	1	3,453	0.03%
2024/01/25	0	72.30	0	0.00	72.70	0	3,445	0.00%
2024/01/24	0	0.00	1	72.40	72.60	-1	3,483	-0.03%
2024/01/23	1.1	71.98	2	71.40	71.60	-0.9	3,514	-0.03%
2024/01/22	0	0.00	1	71.01	71.80	-1	3,516	-0.03%
2024/01/18	2	69.25	0	0.00	69.00	2	3,516	0.06%
2024/01/17	0	69.70	0	0.00	69.90	0	3,496	0.00%
2024/01/16	0	0.00	0	70.30	70.30	0	3,423	0.00%
2024/01/15	0.1	70.00	3	70.03	69.90	-3	3,412	-0.09%
2024/01/12	0	68.90	0.2	69.10	69.60	-0.2	3,417	-0.01%
2024/01/11	0	0.00	1	68.90	69.00	-1	3,417	-0.03%
2024/01/10	0	0.00	0.1	69.20	68.80	-0.1	3,483	0.00%
2024/01/09	0.1	69.19	0	0.00	69.00	0.1	3,515	0.00%
2024/01/08	0.1	70.10	0	0.00	69.70	0.1	3,519	0.00%
2024/01/05	1.1	70.30	0	0.00	70.20	1.1	3,523	0.03%
2024/01/04	0	0.00	5	70.60	70.60	-5	3,534	-0.14%
2024/01/03	5.1	70.29	0.1	69.30	70.10	4.9	3,588	0.14%
2024/01/02	0.2	70.34	0	0.00	70.10	0.2	3,548	0.01%
2023/12/28	0	0.00	1	70.50	70.50	-1	3,564	-0.03%
2023/12/26	1	69.30	0	0.00	70.20	1	3,519	0.03%
2023/12/25	0.1	68.60	0	0.00	69.80	0.1	3,503	0.00%
2023/12/21	1	68.00	0	0.00	68.90	1	3,451	0.03%
2023/12/15	0	68.70	0	0.00	68.40	0	3,342	0.00%
2023/12/13	5.1	68.40	5	68.90	69.10	0.1	3,306	0.00%
2023/12/12	2	68.75	0	0.00	69.20	2	3,330	0.06%
2023/12/11	2	68.20	0	0.00	68.80	2	3,337	0.06%
2023/12/07	0	0.00	9	66.80	66.70	-9	3,367	-0.27%
2023/12/06	0	0.00	0	66.40	66.50	0	3,397	0.00%
2023/12/04	0.1	68.20	0	0.00	67.40	0.1	3,429	0.00%
2023/11/23	0.1	67.50	0	0.00	67.90	0.1	3,223	0.00%
2023/11/21	0	0.00	0.1	68.50	68.80	-0.1	3,170	0.00%
2023/11/14	1	65.80	0	0.00	66.00	1	3,013	0.03%
2023/11/13	0.1	66.83	6	66.50	65.30	-5.9	2,999	-0.20%
2023/11/09	0	0.00	2.5	68.44	68.60	-2.5	2,953	-0.09%
2023/11/08	0	0.00	3	69.00	68.80	-3	2,969	-0.10%
2023/11/07	2	68.60	0	0.00	69.60	2	2,960	0.07%
2023/11/06	0	0.00	6	69.60	69.20	-6	2,973	-0.20%
2023/11/03	4.1	68.40	0	0.00	68.90	4.1	2,963	0.14%
2023/10/31	1	68.10	7	68.69	68.70	-6	2,938	-0.20%
2023/10/30	2	67.60	0	0.00	67.80	2	2,897	0.07%
2023/10/25	1	67.00	0	0.00	67.00	1	2,928	0.03%
2023/10/24	0	0.00	0.3	66.00	66.90	-0.3	2,938	-0.01%
2023/10/23	0.1	66.42	6	66.30	66.20	-5.9	2,945	-0.20%
2023/10/20	0	0.00	3.1	66.43	67.00	-3.1	2,944	-0.10%
2023/10/19	2	67.20	2	67.85	67.90	0	2,991	0.00%
2023/10/18	0	0.00	3	68.00	67.80	-3	3,056	-0.10%
2023/10/17	1	67.60	0.1	67.60	67.60	0.9	3,066	0.03%
2023/10/16	1	67.80	0	0.00	67.60	1	3,131	0.03%
2023/10/13	0.1	67.40	0	67.70	68.00	0	3,190	0.00%
2023/10/12	0.2	66.70	1.1	67.29	67.40	-1	3,197	-0.03%
2023/10/11	0	0.00	9	66.90	67.50	-9	3,180	-0.28%
2023/10/06	1	65.00	1	64.80	65.00	0	3,151	0.00%
2023/10/04	1	62.90	0	0.00	63.10	1	3,153	0.03%
2023/10/03	0.1	63.70	0	0.00	63.60	0.1	3,136	0.00%
2023/09/28	0	0.00	2	64.05	64.10	-2	3,232	-0.06%
2023/09/27	3	63.00	0	0.00	63.20	3	3,221	0.09%
2023/09/26	2	63.30	0	0.00	63.50	2	3,230	0.06%
2023/09/25	0.1	63.90	0	0.00	63.90	0.1	3,251	0.00%
2023/09/22	9	63.70	1	63.70	63.70	8	3,276	0.24%
2023/09/21	0.2	63.30	0.5	62.80	62.90	-0.3	3,277	-0.01%
2023/09/19	0	0.00	1	64.50	64.20	-1	3,214	-0.03%
2023/09/18	0.5	64.04	1	64.20	63.90	-0.5	3,189	-0.02%
2023/09/15	0	0.00	3	64.20	64.40	-3	3,187	-0.09%
2023/09/14	0	0.00	6	63.82	64.00	-6	3,141	-0.19%
2023/09/13	0.1	62.60	4	63.00	62.80	-4	3,115	-0.13%
2023/09/05	0	0.00	1	61.30	61.30	-1	3,157	-0.03%
2023/08/31	0	0.00	2	60.70	61.10	-2	3,557	-0.06%
2023/08/30	0.1	60.30	0	0.00	60.40	0.1	3,573	0.00%
2023/08/25	0	0.00	1	59.80	59.50	-1	3,984	-0.03%
2023/08/22	1	58.50	0	0.00	58.50	1	4,068	0.02%
2023/08/21	1	60.20	0	0.00	59.70	1	4,092	0.02%
2023/08/16	0	0.00	5	59.46	59.00	-5	4,134	-0.12%
2023/08/14	1	58.30	0	0.00	58.60	1	4,170	0.02%
2023/07/31	0	0.00	2	59.30	59.20	-2	4,283	-0.05%
2023/07/28	0	0.00	16	59.11	59.20	-16	4,236	-0.38%
2023/07/27	0	0.00	5	58.80	58.80	-5	4,227	-0.12%
2023/07/26	0	0.00	1	58.30	58.20	-1	4,208	-0.02%
2023/07/25	6	57.62	0	0.00	58.10	6	4,202	0.14%
2023/07/21	1	58.50	0	0.00	58.70	1	4,095	0.02%
2023/07/18	0	0.00	10	59.05	59.50	-10	3,853	-0.26%
2023/07/14	0	0.00	1	58.50	58.40	-1	3,757	-0.03%
2023/07/13	0	0.00	4	59.20	58.60	-4	3,740	-0.11%
2023/07/10	8	56.01	0	0.00	55.90	8	3,672	0.22%
2023/07/07	7.1	55.96	0	0.00	55.80	7.1	3,675	0.19%
2023/07/05	0	58.80	0	0.00	58.50	0	3,572	0.00%
2023/07/03	10.2	58.05	0	0.00	58.10	10.2	3,577	0.28%
2023/06/30	7	58.11	0	0.00	58.00	7	3,563	0.20%
2023/06/29	3	58.73	0	0.00	58.70	3	3,528	0.09%
2023/06/19	1	58.70	0	0.00	58.70	1	3,541	0.03%
2023/06/16	1.1	59.99	0	0.00	59.00	1.1	3,544	0.03%
2023/06/14	4	60.05	0	0.00	59.90	4	3,438	0.12%
2023/06/12	3	59.67	0	0.00	60.00	3	3,465	0.09%
2023/06/08	10	58.87	0.4	59.00	58.60	9.6	3,542	0.27%
2023/06/07	2.1	59.40	0	0.00	59.20	2.1	3,549	0.06%
2023/06/06	1	63.60	10	63.90	63.40	-9	3,446	-0.26%
2023/06/05	2	63.70	1	63.90	63.70	1	3,350	0.03%
2023/05/25	0	0.00	2	65.40	65.20	-2	2,897	-0.07%
2023/05/22	2	65.30	0	0.00	65.40	2	2,832	0.07%
2023/05/19	0.3	64.30	0	0.00	65.00	0.3	2,821	0.01%
2023/05/16	0	0.00	0.2	63.80	64.10	-0.2	2,806	-0.01%
2023/05/15	0	0.00	10	63.30	63.60	-10	2,784	-0.36%
2023/05/09	0.3	62.30	0	0.00	62.50	0.3	2,771	0.01%
2023/05/08	0.5	62.30	0	0.00	62.50	0.5	2,812	0.02%
2023/05/02	5	61.26	0	0.00	61.20	5	2,996	0.17%
2023/04/28	0	0.00	4	61.10	61.90	-4	3,078	-0.13%
2023/04/12	0	0.00	2	62.40	62.20	-2	3,113	-0.06%
2023/03/31	1	61.50	1.2	61.61	61.30	-0.2	3,191	-0.01%
2023/03/30	0.3	60.70	0	0.00	61.00	0.3	3,332	0.01%
2023/03/22	1	61.90	1	61.90	61.80	0	4,239	0.00%
2023/03/21	2	62.00	2	61.50	61.50	0	4,291	0.00%
2023/03/20	0	0.00	3	61.70	61.30	-3	4,332	-0.07%
2023/03/10	2	61.30	0	0.00	61.30	2	4,422	0.05%
2023/03/09	7.2	61.64	0	0.00	61.90	7.2	4,421	0.16%
2023/03/08	0	0.00	2	64.30	64.30	-2	4,339	-0.05%
2023/03/03	0	0.00	3	63.90	63.70	-3	4,553	-0.07%
2023/03/02	0.2	63.50	1.2	63.50	63.60	-1.1	4,653	-0.02%
2023/03/01	2	62.65	0	0.00	62.30	2	4,696	0.04%
2023/02/24	1	63.00	0	0.00	62.50	1	4,729	0.02%
2023/02/16	0.4	63.01	0	63.40	63.20	0.4	4,885	0.01%
2023/02/10	0	0.00	2	63.00	62.70	-2	4,953	-0.04%
2023/02/09	0	0.00	0.3	62.80	62.80	-0.3	4,971	-0.01%
2023/02/08	1	63.10	0	0.00	63.10	1	5,051	0.02%
2023/02/06	1	63.00	4.5	62.94	62.60	-3.5	5,070	-0.07%
2023/02/03	0	0.00	1	62.20	62.60	-1	5,060	-0.02%
2023/02/02	0	0.00	0	61.70	61.50	0	5,024	0.00%
2023/01/30	2	60.10	0	0.00	60.80	2	4,882	0.04%
2023/01/13	0	0.00	2	59.80	59.70	-2	4,856	-0.04%
2023/01/12	2	59.20	0	0.00	59.10	2	4,965	0.04%
2023/01/10	0	0.00	0	60.00	60.10	0	5,009	0.00%
2023/01/09	0.3	59.20	0	0.00	59.90	0.3	5,054	0.01%
2023/01/06	0.2	58.70	0	0.00	58.70	0.2	5,050	0.00%
2023/01/04	2	58.40	2	58.80	58.50	0	5,153	0.00%
2022/12/29	0	58.90	0	0.00	59.20	0	5,233	0.00%
2022/12/28	1	59.50	0	0.00	59.40	1	5,220	0.02%
2022/12/27	0	60.30	1	60.60	60.40	-1	5,228	-0.02%
2022/12/26	0.3	60.90	0	0.00	61.10	0.3	5,241	0.00%
2022/12/23	2	61.10	1	61.20	61.00	1	5,286	0.02%
2022/12/21	0	60.90	0.1	61.20	61.20	-0.1	5,244	0.00%
2022/12/20	0	0.00	1	62.01	61.40	-1	5,102	-0.02%
2022/12/19	0	0.00	0	61.70	61.60	0	4,926	0.00%
2022/12/16	0	0.00	0.1	60.81	61.40	-0.1	4,742	0.00%
2022/12/14	1	59.70	0	0.00	59.90	1	4,680	0.02%
2022/12/09	0	0.00	0.2	59.60	59.80	-0.2	4,788	0.00%
2022/12/06	2	59.75	0	0.00	60.00	2	4,793	0.04%
2022/12/05	0	0.00	0.4	60.70	61.10	-0.4	4,813	-0.01%
2022/12/02	2	60.15	0	0.00	59.90	2	4,757	0.04%
2022/12/01	0	0.00	0	59.60	59.70	0	4,752	0.00%
2022/11/30	3	57.97	1	58.60	58.30	2	4,729	0.04%
2022/11/28	0	0.00	0	58.60	57.40	0	4,623	0.00%
2022/11/25	0	0.00	3	58.27	57.80	-3	4,565	-0.07%
2022/11/24	2	58.30	0	0.00	58.80	2	4,522	0.04%
2022/11/23	0	0.00	4.4	58.61	58.20	-4.4	4,452	-0.10%
2022/11/22	0	0.00	1	57.59	57.80	-1	4,438	-0.02%
2022/11/18	2	55.50	1	55.50	55.50	1	4,341	0.02%
2022/11/17	0	0.00	1	55.60	56.00	-1	4,302	-0.02%
2022/11/15	5	55.86	0	0.00	56.30	5	4,303	0.12%
2022/11/11	0	0.00	5	54.88	54.90	-5	4,221	-0.12%
2022/11/10	0	0.00	1	54.40	54.20	-1	4,181	-0.02%
2022/11/09	0	0.00	10	54.32	54.30	-10	4,200	-0.24%
2022/11/08	0.2	53.90	1	54.00	54.40	-0.8	4,179	-0.02%
2022/11/04	0	0.00	2	53.65	54.40	-2	4,139	-0.05%
2022/11/02	1	52.10	1	52.00	52.30	0	4,129	0.00%
2022/11/01	1	52.20	0	0.00	52.20	1	4,171	0.02%
2022/10/28	2	52.70	0	0.00	52.80	2	4,217	0.05%
2022/10/27	7	53.36	0	0.00	53.10	7	4,223	0.17%
2022/10/26	1	53.80	0	0.00	53.50	1	4,236	0.02%
2022/10/25	4	54.00	1	54.10	53.50	3	4,242	0.07%
2022/10/21	1	53.60	0	0.00	53.60	1	4,301	0.02%
2022/10/20	1	53.50	0	0.00	54.60	1	4,319	0.02%
2022/10/14	0	0.00	2	53.80	52.80	-2	4,311	-0.05%
2022/10/13	1	52.60	1	52.90	53.10	0	4,371	0.00%
2022/10/12	1	52.90	1	53.30	53.00	0	4,399	0.00%
2022/10/06	1	54.80	1	55.20	54.90	0	4,410	0.00%
2022/10/04	1	54.10	1	54.00	54.30	0	4,452	0.00%
2022/10/03	1	53.10	0	0.00	53.30	1	4,409	0.02%
2022/09/30	1	52.00	1	52.60	52.80	0	4,405	0.00%
2022/09/29	1	51.80	1	52.50	52.80	0	4,403	0.00%
2022/09/28	0	0.00	1	52.50	52.80	-1	4,382	-0.02%
2022/09/23	4	53.52	1	53.30	53.10	3	4,344	0.07%
2022/09/22	0.2	53.90	0	0.00	53.90	0.2	4,362	0.00%
2022/09/21	4.2	54.95	0	0.00	54.90	4.2	4,283	0.10%
2022/09/15	0	0.00	1.2	57.68	57.40	-1.2	4,208	-0.03%
2022/09/14	2	57.30	2	57.30	56.70	0	4,402	0.00%
2022/09/13	2	57.75	1.6	57.68	57.80	0.4	4,559	0.01%
2022/09/12	1	57.70	0	0.00	57.80	1	4,762	0.02%
2022/09/08	0	55.60	2	56.00	56.00	-2	4,947	-0.04%
2022/09/02	2	54.80	0	0.00	54.60	2	5,371	0.04%
2022/09/01	1	55.60	0	0.00	55.40	1	5,463	0.02%
2022/08/31	0.1	56.16	0	0.00	55.80	0.1	5,825	0.00%
2022/08/29	3	55.37	1	55.30	55.20	2	5,990	0.03%
2022/08/25	1	55.40	0	0.00	55.60	1	6,135	0.02%
2022/08/16	0	0.00	1	56.30	56.60	-1	6,726	-0.01%
2022/08/15	1	55.80	0	0.00	55.60	1	6,734	0.01%
2022/08/12	0.4	55.60	2	55.40	55.20	-1.6	6,769	-0.02%
2022/08/09	0.2	55.64	0	0.00	55.20	0.2	6,807	0.00%
2022/08/08	2	56.30	0	0.00	56.50	2	6,779	0.03%
2022/08/05	0	0.00	1	55.30	55.70	-1	6,749	-0.01%
2022/08/02	1	54.70	0	0.00	55.00	1	6,904	0.01%
2022/07/29	0	0.00	0.2	55.60	55.30	-0.2	6,986	0.00%
2022/07/28	0	0.00	1	54.60	54.90	-1	6,919	-0.01%
2022/07/19	0.2	52.51	0	0.00	52.80	0.2	6,769	0.00%
2022/07/18	0	53.00	0	0.00	52.90	0	6,729	0.00%
2022/07/05	0	52.40	0	0.00	52.20	0	6,568	0.00%
2022/07/04	0	52.50	0	0.00	52.50	0	6,542	0.00%
2022/06/28	0.2	55.00	0	0.00	54.90	0.2	6,444	0.00%
2022/06/27	0.1	55.28	0	0.00	55.00	0.1	6,450	0.00%
2022/06/24	0.3	54.50	1	54.40	54.30	-0.8	6,406	-0.01%
2022/06/23	0	54.20	0	0.00	53.90	0	6,378	0.00%
2022/06/21	0	54.70	0	0.00	54.90	0	5,980	0.00%
2022/06/20	0	54.90	1	54.40	54.20	-1	5,811	-0.02%
2022/06/17	0	56.10	2	55.80	56.00	-2	5,585	-0.04%
2022/06/16	0.2	57.30	0	0.00	56.90	0.2	5,408	0.00%
2022/06/15	1	57.40	0	0.00	57.40	1	5,445	0.02%
2022/06/14	0	57.20	0	0.00	58.00	0	5,385	0.00%
2022/06/13	5	58.04	0	0.00	58.50	5	5,277	0.09%
2022/06/10	3.2	60.77	2	61.30	61.30	1.2	5,135	0.02%
2022/06/09	1.1	61.22	0	0.00	61.50	1.1	5,030	0.02%
2022/06/08	3	70.10	0	0.00	70.10	3	4,658	0.06%
2022/06/07	0	69.80	0	0.00	69.60	0	4,562	0.00%
2022/06/06	0	0.00	14	70.31	69.90	-14	4,539	-0.31%
2022/06/02	0.2	69.60	0	0.00	69.30	0.2	4,486	0.00%
2022/06/01	1	70.40	0	0.00	70.00	1	4,508	0.02%
2022/05/31	14	68.72	15	69.09	70.30	-1	4,464	-0.02%
2022/05/30	8	69.48	5	69.32	69.40	3	4,269	0.07%
2022/05/27	10	71.00	0	0.00	70.60	10	4,152	0.24%
2022/05/25	1	73.10	6	72.93	72.60	-5	4,140	-0.12%
2022/05/24	5	72.50	0	0.00	72.50	5	4,173	0.12%
2022/05/23	2	73.00	0	0.00	73.60	2	4,207	0.05%
2022/05/19	1	72.30	1	72.80	72.80	0	4,275	0.00%
2022/05/18	0	0.00	1	72.30	73.30	-1	4,229	-0.02%
2022/05/13	1	70.50	0	0.00	70.40	1	4,172	0.02%
2022/05/11	0	71.00	5	71.72	71.10	-5	4,161	-0.12%
2022/05/10	0	73.10	7	72.40	73.30	-7	4,103	-0.17%
2022/05/09	3	77.67	1	78.40	75.10	2	4,020	0.05%
2022/05/06	2	78.60	2	79.30	78.80	0	3,970	0.00%
2022/05/05	1	79.70	1	79.50	79.60	0	4,017	0.00%
2022/05/04	0	0.00	2	78.30	78.80	-2	4,018	-0.05%
2022/04/29	0	0.00	2	77.50	77.50	-2	4,110	-0.05%
2022/04/28	1	76.20	0	0.00	76.50	1	4,158	0.02%
2022/04/27	0	0.00	5	74.90	75.50	-5	4,160	-0.12%
2022/04/26	2	76.75	0	0.00	76.50	2	4,121	0.05%
2022/04/25	2	76.70	2	77.10	76.90	0	4,139	0.00%
2022/04/20	2	78.40	2	78.80	78.80	0	4,084	0.00%
2022/04/19	4	78.35	3	78.63	78.70	1	4,123	0.02%
2022/04/18	2	76.90	2.3	78.36	78.10	-0.3	4,232	-0.01%
2022/04/15	6	77.00	2	77.80	77.60	4	4,235	0.09%
2022/04/13	0	0.00	2	76.20	76.50	-2	4,326	-0.05%
2022/04/12	5	75.44	5	76.00	75.80	0	4,327	0.00%
2022/04/11	4	76.25	6	76.00	76.10	-2	4,288	-0.05%
2022/04/07	4	75.48	1	76.00	75.00	3	4,301	0.07%
2022/04/06	0	0.00	3.2	76.16	76.20	-3.2	4,276	-0.07%
2022/04/01	1	74.51	0	0.00	75.10	1	4,258	0.02%
2022/03/30	3	74.90	0	0.00	74.90	3	4,372	0.07%
2022/03/28	1	74.10	3	75.27	75.20	-2	4,898	-0.04%
2022/03/25	3	74.30	0	0.00	75.00	3	5,295	0.06%
2022/03/22	1	74.40	0	0.00	74.50	1	6,581	0.02%
2022/03/21	0	74.50	0	0.00	74.50	0	6,730	0.00%
2022/03/17	0	0.00	4	72.43	72.40	-4	6,778	-0.06%
2022/03/15	1	71.40	0	0.00	71.40	1	6,897	0.01%
2022/03/11	3	72.80	0	0.00	72.30	3	7,030	0.04%
2022/03/08	0	70.00	0	0.00	70.00	0	7,191	0.00%
2022/03/07	0	0.00	1	70.10	71.30	-1	7,191	-0.01%
2022/03/04	1	72.60	0	0.00	72.40	1	7,241	0.01%
2022/02/25	0	71.20	0.3	71.00	71.90	-0.2	7,537	0.00%
2022/02/24	0.3	72.53	0	0.00	72.00	0.3	7,477	0.00%
2022/02/23	2	72.30	2	72.65	73.60	0	7,373	0.00%
2022/02/18	1	69.70	0	0.00	69.70	1	7,312	0.01%
2022/02/17	0	0.00	2	69.60	69.60	-2	7,411	-0.03%
2022/02/14	4	68.85	0	0.00	69.00	4	7,593	0.05%
2022/02/11	0	0.00	1	69.20	69.80	-1	7,613	-0.01%
2022/02/10	0.1	69.50	0	0.00	70.00	0.1	7,672	0.00%
2022/02/07	0	0.00	1	68.80	69.90	-1	7,727	-0.01%
2022/01/26	0	0.00	1	68.10	67.60	-1	7,715	-0.01%
2022/01/25	1	67.70	0	0.00	68.00	1	7,715	0.01%
2022/01/24	1	67.60	0	0.00	68.00	1	7,675	0.01%
2022/01/19	1	68.20	0	0.00	68.00	1	7,572	0.01%
2022/01/14	0	0.00	6	67.38	67.90	-6	7,466	-0.08%
2022/01/12	5	67.40	6	68.40	67.60	-1	7,468	-0.01%
2022/01/11	0	0.00	4	66.70	67.70	-4	7,411	-0.05%
2022/01/07	2	65.80	3	65.67	66.00	-1	7,275	-0.01%
2022/01/06	1	66.70	0	0.00	66.30	1	7,239	0.01%
2022/01/04	0	65.70	0	0.00	65.90	0	7,174	0.00%
2021/12/30	2	66.30	0	0.00	66.20	2	7,132	0.03%
2021/12/29	1	66.30	0	0.00	66.60	1	7,148	0.01%
2021/12/28	3	66.20	1	66.10	66.50	2	7,150	0.03%
2021/12/24	1	66.70	22	67.26	66.50	-21	7,129	-0.29%
2021/12/23	3	66.53	2.1	66.60	67.70	0.9	7,055	0.01%
2021/12/22	21	66.11	10	66.34	65.80	11	6,838	0.16%
2021/12/21	1	63.90	5	65.10	65.00	-4	6,538	-0.06%
2021/12/20	6	65.76	22	63.34	63.50	-16	6,127	-0.26%
2021/12/17	22	66.45	1	66.40	66.40	21	5,526	0.38%
2021/12/16	7.1	65.57	5	65.88	65.70	2.1	5,018	0.04%
2021/12/15	5	65.68	2.4	64.46	65.00	2.6	4,832	0.05%
2021/12/14	0	0.00	2	63.50	63.30	-2	4,719	-0.04%
2021/12/13	0	0.00	1	65.50	64.10	-1	4,597	-0.02%
2021/12/10	0	0.00	2.1	63.61	64.10	-2.1	4,440	-0.05%
2021/12/09	4	62.18	1	62.60	62.60	3	4,306	0.07%
2021/12/08	14	61.84	1	62.00	62.00	13	4,233	0.31%
2021/12/06	0	0.00	1	60.98	61.00	-1	4,068	-0.03%
2021/12/03	1	59.80	0	0.00	59.60	1	3,912	0.03%
2021/12/02	1	59.60	0	0.00	59.50	1	3,869	0.03%
2021/11/29	4	57.70	1	57.60	57.90	3	3,577	0.08%
2021/11/26	0	58.10	0	0.00	57.90	0	3,513	0.00%
2021/11/25	0	0.00	2	60.15	60.20	-2	3,438	-0.06%
2021/11/24	0	0.00	1	58.80	58.70	-1	3,325	-0.03%
2021/11/17	2	57.15	2	57.40	57.20	0	3,164	0.00%
2021/11/16	1	58.40	0.1	58.20	58.30	1	3,062	0.03%
2021/11/15	2	58.13	4	57.28	57.80	-2	3,028	-0.07%
2021/11/12	0	57.70	1.3	57.63	57.80	-1.3	2,879	-0.04%
2021/11/10	0	0.00	0.1	58.00	57.80	-0.1	2,940	0.00%
2021/11/09	0	0.00	0.1	57.60	57.80	-0.1	2,994	0.00%
2021/11/08	0	0.00	0.1	56.70	56.70	-0.1	2,973	0.00%
2021/11/03	0	0.00	1.1	55.79	56.00	-1.1	2,963	-0.04%
2021/11/02	1	54.40	0	0.00	54.40	1	2,932	0.03%
2021/10/26	0	0.00	1	53.30	53.30	-1	3,146	-0.03%
2021/10/25	1	52.70	7	53.00	53.00	-6	3,166	-0.19%
2021/10/21	0.3	53.00	0	0.00	51.80	0.3	3,235	0.01%
2021/10/19	0	0.00	1	53.00	52.90	-1	3,285	-0.03%
2021/10/14	0.1	51.30	0	0.00	51.70	0.1	3,418	0.00%
2021/10/07	1	51.80	0	0.00	51.80	1	3,609	0.03%
2021/10/01	2	51.30	0	0.00	51.10	2	3,828	0.05%
2021/09/17	0.1	53.20	0	0.00	53.50	0.1	4,552	0.00%
2021/09/06	0	0.00	1	53.20	53.00	-1	6,596	-0.02%
2021/09/01	10	53.30	0	0.00	53.60	10	6,783	0.15%
2021/08/25	0.1	52.10	0	0.00	52.30	0.1	7,451	0.00%
2021/08/19	1	51.00	0	0.00	51.00	1	7,743	0.01%
2021/08/13	2	53.80	0.1	54.00	53.90	2	7,703	0.03%
2021/08/12	0	0.00	0.1	53.40	53.70	-0.1	7,690	0.00%
2021/08/11	1	53.00	0.1	53.00	52.70	1	7,684	0.01%
2021/08/06	0	0.00	0.1	53.80	53.90	-0.1	7,838	0.00%
2021/08/04	1	53.90	0	0.00	53.70	1	8,012	0.01%
2021/07/15	0.1	52.20	0	0.00	52.10	0.1	7,955	0.00%
2021/07/14	0	0.00	8	52.23	52.20	-8	7,933	-0.10%
2021/07/13	0	0.00	7	52.31	52.20	-7	7,917	-0.09%
2021/07/12	1	52.50	0	0.00	52.50	1	7,884	0.01%
2021/07/09	3	52.37	0	0.00	52.60	3	7,855	0.04%
2021/07/08	3	52.20	1	52.00	52.30	2	7,790	0.03%
2021/07/07	4	51.93	0	0.00	51.90	4	7,754	0.05%
2021/07/06	2	52.30	0	0.00	52.00	2	7,682	0.03%
2021/07/05	2.1	51.15	0	0.00	51.50	2.1	7,582	0.03%
2021/07/02	0.1	50.60	0	0.00	50.80	0.1	7,471	0.00%
2021/06/30	3	50.70	0	0.00	50.90	3	7,256	0.04%
2021/06/29	0.1	50.80	1	50.50	50.60	-1	7,241	-0.01%
2021/06/25	2	51.20	0	0.00	51.30	2	7,177	0.03%
2021/06/24	2	51.60	0	0.00	51.60	2	7,073	0.03%
2021/06/23	2.2	50.08	2	50.30	50.40	0.2	6,744	0.00%
2021/06/22	2	50.25	0	0.00	49.80	2	6,466	0.03%
2021/06/21	0.1	50.70	1	49.85	49.85	-1	6,167	-0.02%
2021/06/18	1.1	52.31	2	51.50	51.50	-1	5,852	-0.02%
2021/06/17	3	52.87	0	0.00	53.00	3	5,585	0.05%
2021/06/15	1.1	53.47	1	52.60	52.60	0.1	5,599	0.00%
2021/06/11	3.1	53.60	0	0.00	53.70	3.1	5,597	0.05%
2021/06/09	1	54.00	1	54.30	54.10	0	5,660	0.00%
2021/06/08	1.2	54.68	0	0.00	54.60	1.2	5,602	0.02%
2021/06/07	1	59.10	0	0.00	59.50	1	5,350	0.02%
2021/06/03	0	0.00	1	60.00	60.10	-1	5,052	-0.02%
2021/06/02	2	60.50	0	0.00	60.50	2	4,951	0.04%
2021/06/01	0	0.00	1	60.70	61.60	-1	4,901	-0.02%
2021/05/31	0.1	59.00	2	59.45	59.80	-1.9	4,844	-0.04%
2021/05/25	1	59.00	0	0.00	58.90	1	4,795	0.02%
2021/05/24	0	0.00	0.1	58.80	58.80	-0.1	4,790	0.00%
2021/05/21	0	0.00	1	57.90	58.00	-1	4,794	-0.02%
2021/05/20	1	57.10	0	0.00	57.30	1	4,803	0.02%
2021/05/19	2	58.15	0.1	58.50	58.10	1.9	4,745	0.04%
2021/05/17	3	55.93	2	55.80	56.00	1	4,605	0.02%
2021/05/14	0	0.00	12	56.34	56.70	-12	4,521	-0.27%
2021/05/12	1	57.00	13	55.92	56.30	-12	4,346	-0.28%
2021/05/03	0	0.00	0.1	55.40	55.80	-0.1	4,062	0.00%
2021/04/20	0	0.00	2.2	56.55	56.80	-2.2	3,953	-0.06%
2021/04/19	0	0.00	5	56.20	56.40	-5	3,946	-0.13%
2021/04/16	0	0.00	3	54.60	55.60	-3	3,932	-0.08%
2021/04/13	1	55.40	0	0.00	55.30	1	3,980	0.03%
2021/04/09	0.1	55.10	0	0.00	55.00	0.1	3,990	0.00%
2021/04/08	0.1	55.20	0	0.00	55.30	0.1	3,974	0.00%
2021/03/31	0	0.00	1	55.50	54.50	-1	3,951	-0.03%
2021/03/29	0	0.00	1	55.00	55.20	-1	4,044	-0.02%
2021/03/26	0	0.00	2	53.90	53.70	-2	4,071	-0.05%
2021/03/24	1	53.90	0	0.00	54.10	1	4,247	0.02%
2021/03/19	1	54.00	0	0.00	54.10	1	4,272	0.02%
2021/03/17	2	55.05	1	55.00	54.90	1	4,085	0.02%
2021/03/16	7	54.69	7	54.26	53.80	0	4,021	0.00%
2021/03/15	0	0.00	0.2	54.80	54.80	-0.2	3,899	0.00%
2021/03/08	3	48.80	0	0.00	48.70	3	4,016	0.07%
2021/02/26	2	49.48	2	49.85	49.35	0	4,182	0.00%
2021/02/25	3	49.85	0	0.00	50.40	3	4,126	0.07%
2021/02/24	1	48.45	0	0.00	48.30	1	4,079	0.02%
2021/02/23	3	47.95	0	0.00	48.30	3	4,052	0.07%
2021/02/03	0	0.00	0.2	47.00	47.30	-0.2	4,273	0.00%
2021/01/28	2	46.15	0	0.00	46.70	2	4,201	0.05%
2021/01/19	2	46.95	0	0.00	46.85	2	4,174	0.05%
2021/01/13	0	0.00	1	47.30	47.20	-1	4,227	-0.02%
2021/01/08	0	0.00	10	47.50	47.80	-10	4,219	-0.24%
2021/01/06	0.1	47.32	5	47.14	47.35	-4.9	4,182	-0.12%
2021/01/05	0	0.00	5	47.16	47.70	-5	4,210	-0.12%
2021/01/04	2	47.05	0	0.00	47.00	2	4,193	0.05%
2020/12/31	4	47.23	0	0.00	47.00	4	4,197	0.10%
2020/12/30	0	0.00	5	46.64	46.75	-5	4,201	-0.12%
2020/12/29	9	46.86	4	46.95	46.90	5	4,209	0.12%
2020/12/28	3	46.95	0.2	47.00	47.05	2.8	4,232	0.07%
2020/12/25	0	0.00	1	46.85	46.70	-1	4,218	-0.02%
2020/12/24	2	47.15	0	0.00	47.00	2	4,218	0.05%
2020/12/11	0	0.00	1	44.75	45.15	-1	3,698	-0.03%
2020/12/09	1	45.40	0	0.00	45.35	1	3,672	0.03%
2020/12/08	0	0.00	5	45.30	45.20	-5	3,633	-0.14%
2020/12/07	3	44.90	2	45.00	44.95	1	3,588	0.03%
2020/12/04	0	0.00	5	44.43	44.55	-5	3,584	-0.14%
2020/12/02	7	44.63	0	0.00	44.85	7	3,501	0.20%
2020/12/01	0	0.00	1	44.70	44.35	-1	3,499	-0.03%
2020/11/30	0	0.00	0.3	44.85	44.50	-0.3	3,505	-0.01%
2020/11/27	0	0.00	1	44.80	44.95	-1	3,372	-0.03%
2020/11/26	0	0.00	2	43.95	44.10	-2	3,345	-0.06%
2020/11/24	0	0.00	1	43.90	43.50	-1	3,353	-0.03%
2020/11/20	1	43.50	0	0.00	43.30	1	3,290	0.03%
2020/11/17	1	43.30	0	0.00	43.20	1	3,374	0.03%
2020/11/16	1	43.50	1	43.55	43.50	0	3,392	0.00%
2020/11/06	0	0.00	6	43.05	43.05	-6	3,470	-0.17%
2020/10/27	0	0.00	2	42.00	42.20	-2	3,637	-0.05%
2020/10/22	2	42.45	0	0.00	42.65	2	3,731	0.05%
2020/10/21	1	42.50	0	0.00	42.05	1	3,688	0.03%
2020/10/13	0	0.00	1	41.15	42.30	-1	4,045	-0.02%
2020/10/07	3	40.50	0	0.00	40.50	3	4,206	0.07%
2020/10/05	2	40.33	0	0.00	40.15	2	4,298	0.05%
2020/09/25	0	0.00	1	40.45	40.75	-1	4,529	-0.02%
2020/09/22	0	0.00	1	41.35	41.10	-1	4,630	-0.02%
2020/09/18	1	42.30	0	0.00	42.35	1	4,727	0.02%
2020/09/17	0	0.00	2	42.35	42.35	-2	4,821	-0.04%
2020/09/11	2	42.75	0	0.00	42.60	2	5,259	0.04%
2020/09/10	0.3	42.80	0	0.00	42.75	0.3	5,371	0.01%
2020/09/07	1	42.75	0	0.00	42.90	1	5,881	0.02%
2020/09/03	1	43.15	1	43.05	43.05	0	6,100	0.00%
2020/09/02	0	0.00	5	43.50	43.45	-5	6,134	-0.08%
2020/09/01	4.2	43.85	0	0.00	43.70	4.2	6,218	0.07%
2020/08/31	1	43.65	3	43.65	43.70	-2	6,234	-0.03%
2020/08/28	0	0.00	4	44.63	44.25	-4	6,237	-0.06%
2020/08/27	1	44.90	0	0.00	45.00	1	6,282	0.02%
2020/08/26	1	44.90	0	0.00	45.00	1	6,329	0.02%
2020/08/24	3	44.70	2	44.93	45.05	1	6,480	0.02%
2020/08/20	2	44.40	0	0.00	44.10	2	6,446	0.03%
2020/08/18	0	0.00	1	45.55	45.60	-1	6,383	-0.02%
2020/08/13	0	0.00	7	45.59	46.00	-7	6,520	-0.11%
2020/08/12	3	44.50	0	0.00	44.60	3	6,548	0.05%
2020/08/11	1	44.35	10	44.38	44.40	-9	6,540	-0.14%
2020/08/07	0	0.00	1	42.65	42.85	-1	6,640	-0.02%
2020/08/06	0	0.00	1	43.05	42.95	-1	6,746	-0.01%
2020/08/03	3	42.83	6	43.18	42.50	-3	6,746	-0.04%
2020/07/31	3	43.85	0	0.00	43.80	3	6,707	0.04%
2020/07/29	3	43.77	0	0.00	43.55	3	6,705	0.04%
2020/07/28	4	43.99	6	44.50	44.05	-2	6,708	-0.03%
2020/07/27	0	0.00	1	43.30	43.55	-1	6,654	-0.02%
2020/07/24	5	43.30	0	0.00	43.50	5	6,672	0.07%
2020/07/23	6	43.45	6	43.55	44.00	0	6,655	0.00%
2020/07/21	8	44.15	20	44.00	43.85	-12	6,621	-0.18%
2020/07/20	0	0.00	3	43.47	44.15	-3	6,516	-0.05%
2020/07/17	1	42.50	0	0.00	42.60	1	6,379	0.02%
2020/07/16	1	42.60	4	42.83	42.65	-3	6,335	-0.05%
2020/07/15	1	42.70	0	0.00	42.60	1	6,259	0.02%
2020/07/14	3	43.00	1	43.00	42.80	2	6,253	0.03%
2020/07/13	1	42.60	4	43.15	42.70	-3	6,208	-0.05%
2020/07/10	1	42.70	0	0.00	42.70	1	6,203	0.02%
2020/07/09	2	42.60	1	43.20	42.70	1	6,161	0.02%
2020/07/08	4.3	42.23	3	42.40	42.50	1.3	6,109	0.02%
2020/07/07	1	42.40	20	41.65	42.25	-19	6,045	-0.31%
2020/07/06	0	0.00	1	41.90	41.90	-1	5,939	-0.02%
2020/07/02	2	41.80	0	0.00	42.05	2	5,873	0.03%
2020/06/30	0.3	41.75	0	0.00	41.65	0.3	5,767	0.01%
2020/06/24	1.2	41.05	3	41.40	41.30	-1.8	5,657	-0.03%
2020/06/23	7	41.05	3	41.05	41.00	4	5,598	0.07%
2020/06/22	0	0.00	1	40.90	40.85	-1	5,554	-0.02%
2020/06/19	1	40.80	1	40.80	40.80	0	5,528	0.00%
2020/06/18	3	41.48	0	0.00	41.20	3	5,443	0.06%
2020/06/17	43	42.16	0	0.00	41.85	43	5,429	0.79%
2020/06/15	0	0.00	5	46.20	46.10	-5	5,254	-0.10%
2020/06/11	0	0.00	1	46.15	46.10	-1	5,257	-0.02%
2020/06/10	0.2	45.70	2	45.90	46.00	-1.8	5,220	-0.03%
2020/06/08	0	0.00	2	45.40	45.75	-2	5,320	-0.04%
2020/06/05	1	45.35	2	45.20	45.25	-1	5,278	-0.02%
2020/06/02	3	45.48	0	0.00	45.55	3	5,291	0.06%
2020/06/01	0	0.00	2	45.10	45.05	-2	5,274	-0.04%
2020/05/29	1	44.70	2	44.65	44.40	-1	5,252	-0.02%
2020/05/27	5	44.90	6	44.85	44.85	-1	5,144	-0.02%
2020/05/25	1	44.00	0	0.00	44.45	1	5,159	0.02%
2020/05/22	0	0.00	1	44.70	44.70	-1	5,172	-0.02%
2020/05/21	1	44.75	1	44.85	44.95	0	5,156	0.00%
2020/05/20	1	43.35	1	43.90	44.10	0	5,096	0.00%
2020/05/19	0	0.00	5	43.05	43.15	-5	4,996	-0.10%
2020/05/18	2	42.73	0.2	42.30	42.60	1.8	4,881	0.04%
2020/05/15	0	0.00	3	42.37	42.40	-3	4,796	-0.06%
2020/05/14	3	41.07	2	41.10	41.40	1	4,657	0.02%
2020/05/13	0	0.00	3	40.78	41.00	-3	4,542	-0.07%
2020/05/12	1	39.40	0	0.00	39.40	1	4,430	0.02%
2020/05/04	3	38.75	0	0.00	38.90	3	4,492	0.07%
2020/04/27	0	0.00	3	39.20	39.05	-3	4,656	-0.06%
2020/04/14	0	0.00	2	37.35	37.30	-2	4,545	-0.04%
2020/04/13	2	37.00	0	0.00	37.00	2	4,552	0.04%
2020/04/09	1	37.05	0	0.00	37.20	1	4,631	0.02%
2020/02/27	0	0.00	1	37.75	37.60	-1	3,595	-0.03%
2020/02/26	0	0.00	1	37.70	37.65	-1	3,530	-0.03%
2020/02/07	0	0.00	1	38.05	38.00	-1	3,685	-0.03%
2020/01/30	0	0.00	1	37.25	37.00	-1	3,552	-0.03%
2020/01/06	0	0.00	2	37.05	37.30	-2	3,390	-0.06%
2019/12/19	2	38.15	0	0.00	38.05	2	3,192	0.06%
2019/12/12	0	37.20	0	0.00	37.15	0	3,171	0.00%
2019/12/11	2	37.23	0	0.00	37.35	2	3,183	0.06%
2019/12/09	2	37.05	0	0.00	37.00	2	3,284	0.06%
2019/11/13	0	0.00	2	37.78	37.90	-2	3,477	-0.06%
2019/11/12	0	0.00	3	37.00	37.45	-3	3,400	-0.09%
2019/11/11	0	0.00	3	36.65	36.50	-3	3,309	-0.09%
2019/11/06	0	0.00	1	36.65	36.70	-1	3,326	-0.03%
2019/10/29	1	36.70	0	0.00	36.10	1	3,307	0.03%
2019/10/23	0	0.00	1	36.75	36.50	-1	3,270	-0.03%
2019/10/21	1	36.00	0	0.00	36.15	1	3,197	0.03%
2019/10/16	1	35.95	0	0.00	36.00	1	3,062	0.03%
2019/10/15	1	36.00	0	0.00	35.90	1	3,056	0.03%
2019/10/07	1	36.85	0	0.00	36.80	1	2,914	0.03%
2019/09/27	1	36.30	0	0.00	36.30	1	2,813	0.04%
2019/09/18	0	0.00	5	36.85	36.80	-5	2,625	-0.19%
2019/09/17	1	36.85	4	36.90	36.80	-3	2,643	-0.11%
2019/09/12	6	36.28	0	0.00	36.45	6	2,640	0.23%
2019/09/09	1	36.30	0	0.00	36.60	1	2,548	0.04%
2019/09/04	1	36.65	0	0.00	36.60	1	2,437	0.04%
2019/09/02	1	36.80	0	0.00	36.65	1	2,391	0.04%
2019/08/28	1	36.10	2	36.20	36.40	-1	2,379	-0.04%
2019/08/26	3	35.93	0	0.00	36.10	3	2,303	0.13%
2019/08/22	0	0.00	2	38.60	38.65	-2	2,224	-0.09%
2019/08/14	2	37.55	0	0.00	37.60	2	2,233	0.09%
2019/08/08	1	37.00	0	0.00	37.20	1	2,269	0.04%
2019/08/05	3	37.57	2	37.60	37.55	1	2,320	0.04%
2019/07/23	0	0.00	0	38.95	38.75	0	2,407	0.00%
2019/07/15	0	0.00	1	39.05	39.00	-1	2,526	-0.04%
2019/07/11	2	39.15	0	0.00	39.25	2	2,619	0.08%
2019/06/26	0	0.00	3	38.55	38.90	-3	3,139	-0.10%
2019/06/17	0	0.00	1	38.30	38.30	-1	3,070	-0.03%
2019/05/15	3	36.65	0	0.00	36.60	3	3,080	0.10%
2019/05/06	1	38.15	0	0.00	38.15	1	2,901	0.03%
2019/04/18	2	38.10	10	37.90	38.00	-8	2,845	-0.28%
2019/04/17	13	39.13	1	38.85	38.65	12	2,837	0.42%
2019/04/16	0	0.00	1	38.60	38.85	-1	2,795	-0.04%
2019/04/12	1	37.50	1	37.70	37.80	0	2,685	0.00%
2019/04/11	2	37.75	0	0.00	37.80	2	2,655	0.08%
2019/04/03	2	37.00	0	0.00	37.00	2	2,552	0.08%
2019/04/01	0	0.00	1	37.20	37.05	-1	2,564	-0.04%
2019/03/28	2	36.70	50	36.65	36.65	-48	2,584	-1.86%
2019/03/25	1	37.00	0	0.00	37.15	1	2,786	0.04%
2019/03/19	1	36.90	0	0.00	37.05	1	2,802	0.04%
2019/03/11	1	36.55	0	0.00	36.65	1	3,001	0.03%
2019/03/08	0	0.00	1	36.50	36.40	-1	3,100	-0.03%
2019/03/05	1	36.80	0	0.00	36.75	1	3,650	0.03%
2019/03/04	51	37.09	0	0.00	37.00	51	3,695	1.38%
2019/02/26	1	37.50	0	0.00	37.30	1	3,734	0.03%
2019/02/21	0	0.00	2	37.15	37.10	-2	3,781	-0.05%
2019/01/28	1	37.65	2	37.75	37.80	-1	4,102	-0.02%
2019/01/14	0	0.00	0.1	37.10	37.15	-0.1	4,428	0.00%
2019/01/09	1	36.75	0	0.00	36.75	1	4,659	0.02%
2019/01/08	1	35.95	0	0.00	35.90	1	4,671	0.02%
2018/12/25	1	36.15	0	0.00	36.80	1	5,114	0.02%
2018/12/18	1	35.00	0	0.00	34.55	1	5,010	0.02%
2018/12/11	0	0.00	199	35.47	35.25	-199	4,865	-4.09%	大賣/鉅額交易
2018/12/06	50	36.10	50	36.45	36.35	0	4,802	0.00%
2018/12/05	10	36.85	71	37.08	36.90	-61	4,739	-1.29%
2018/11/30	20	36.20	21.2	36.69	36.25	-1.2	4,516	-0.03%
2018/11/29	1	35.90	0	0.00	35.80	1	4,291	0.02%
2018/11/20	80.2	33.50	0	0.00	33.35	80.2	3,815	2.10%
2018/11/19	40	33.53	0	0.00	33.75	40	3,765	1.06%
2018/11/15	50	33.04	0	0.00	33.55	50	3,695	1.35%
2018/11/09	0	0.00	60	34.10	34.00	-60	3,593	-1.67%
2018/11/07	0	0.00	1	34.60	34.30	-1	3,709	-0.03%
2018/11/05	1	34.25	0.1	34.50	34.25	1	3,784	0.03%
2018/11/01	50	33.88	0	0.00	34.10	50	3,847	1.30%
2018/10/19	0.1	34.90	0	0.00	34.75	0.1	3,619	0.00%
2018/10/11	41	34.01	0	0.00	34.00	41	3,337	1.23%
2018/10/04	35	36.90	0	0.00	36.85	35	3,164	1.11%
2018/10/03	20	38.03	0	0.00	38.05	20	3,122	0.64%
2018/10/01	5	38.50	0	0.00	38.50	5	3,163	0.16%
2018/09/20	2	38.50	0	0.00	38.15	2	3,289	0.06%
2018/09/14	2	38.35	0	0.00	38.90	2	3,401	0.06%
2018/07/10	0	0.00	0.1	44.00	43.95	-0.1	4,429	0.00%
2018/07/09	0	0.00	1.5	42.44	42.70	-1.5	4,402	-0.03%
2018/07/06	1	41.75	0	0.00	41.10	1	4,372	0.02%
2018/04/17	0	0.00	10	44.35	44.20	-10	4,471	-0.22%
2018/04/11	0	0.00	0.1	44.70	45.15	-0.1	4,543	0.00%
2018/04/03	0	0.00	2	43.50	43.50	-2	4,491	-0.04%
2018/04/02	2	44.10	0	0.00	44.25	2	4,472	0.04%
2018/03/30	0	0.00	2	43.75	43.60	-2	4,446	-0.04%
2018/03/23	0	0.00	1	42.70	43.35	-1	4,205	-0.02%
2018/03/20	4	41.80	1	42.30	42.15	3	3,874	0.08%
2018/03/19	1	41.95	0	0.00	42.15	1	3,842	0.03%
2018/03/16	0	0.00	2	41.40	41.75	-2	3,793	-0.05%
2018/03/15	0	0.00	2	40.05	40.80	-2	3,573	-0.06%
2018/03/14	1	40.05	0	0.00	39.80	1	3,514	0.03%
2018/03/07	10	38.40	0	0.00	38.05	10	3,568	0.28%
2018/03/02	0	0.00	20	38.70	38.75	-20	3,843	-0.52%
2018/03/01	20	39.08	0	0.00	39.15	20	3,903	0.51%
2018/02/07	0	0.00	35	39.65	38.65	-35	3,983	-0.88%
2018/02/06	35	37.84	0	0.00	37.85	35	3,901	0.90%
2018/01/30	0	0.00	2.2	41.04	40.85	-2.2	3,832	-0.06%
2018/01/25	0	0.00	1	41.90	41.85	-1	3,831	-0.03%
2018/01/17	0	0.00	1	42.00	41.85	-1	3,834	-0.03%
2018/01/12	1	41.30	1	41.60	41.60	0	4,034	0.00%
2018/01/11	0	0.00	3	41.85	41.45	-3	4,026	-0.07%
2018/01/10	1	41.90	3	41.35	41.60	-2	4,079	-0.05%
2018/01/08	6	42.35	0	0.00	42.10	6	4,127	0.15%
2018/01/04	3	41.93	0	0.00	41.80	3	4,169	0.07%
2018/01/03	0	0.00	1	41.45	41.70	-1	4,145	-0.02%