聯強 (2347)-群益金鼎-敦南券商分點個股進出

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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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	1	75.80	3	75.70	75.90	-2	4,887	-0.04%
2024/11/20	0	0.00	15	76.27	76.50	-15	4,534	-0.33%
2024/11/19	2	74.95	1	74.20	76.00	1	4,288	0.02%
2024/11/18	0.1	73.70	0	0.00	73.50	0.1	4,022	0.00%
2024/11/15	0	74.50	2	74.30	74.00	-2	3,906	-0.05%
2024/11/14	10	73.90	0	0.00	73.50	10	3,883	0.26%
2024/11/12	6	72.60	10	72.80	72.70	-4	3,825	-0.10%
2024/11/08	0.1	72.60	0	0.00	71.50	0.1	3,729	0.00%
2024/11/07	0	0.00	1	71.70	71.10	-1	3,729	-0.03%
2024/11/06	0	0.00	1	72.20	71.60	-1	3,749	-0.03%
2024/11/05	10	71.90	0	0.00	70.50	10	3,748	0.27%
2024/10/29	1	71.80	8	71.50	71.90	-7	3,917	-0.18%
2024/10/24	0.2	72.80	0	0.00	72.50	0.2	4,025	0.00%
2024/10/23	1	72.50	1	72.70	72.40	0	4,097	0.00%
2024/10/21	4	72.70	0	0.00	72.30	4	4,232	0.09%
2024/10/18	7.4	73.59	0	0.00	73.20	7.4	4,313	0.17%
2024/09/30	0	0.00	1	73.80	72.50	-1	4,917	-0.02%
2024/09/27	0	0.00	3	73.20	73.00	-3	5,009	-0.06%
2024/09/23	1	73.50	1	74.00	72.10	0	5,082	0.00%
2024/09/20	4	73.10	0	0.00	72.70	4	5,086	0.08%
2024/09/19	0	71.00	0	0.00	70.20	0	5,026	0.00%
2024/09/18	4	69.60	0	0.00	70.20	4	5,354	0.07%
2024/09/11	1	69.80	0	0.00	69.00	1	5,616	0.02%
2024/09/06	0	0.00	1	71.70	72.20	-1	5,594	-0.02%
2024/09/05	1	71.40	1	71.30	71.00	0	5,588	0.00%
2024/09/03	0	0.00	2	73.00	72.50	-2	5,596	-0.04%
2024/08/30	2	71.65	0	0.00	72.10	2	5,869	0.03%
2024/08/27	2	69.75	0	0.00	70.90	2	7,553	0.03%
2024/08/26	2	70.80	0	0.00	70.50	2	8,199	0.02%
2024/08/23	0	0.00	0.2	70.50	70.00	-0.2	8,550	0.00%
2024/08/21	0	0.00	0.1	71.70	71.30	-0.1	9,173	0.00%
2024/08/05	15	67.91	2	69.10	68.10	13	10,016	0.13%
2024/08/02	0	0.00	0.2	72.00	72.10	-0.2	9,900	0.00%
2024/08/01	2	72.15	4.2	72.20	72.30	-2.2	9,875	-0.02%
2024/07/31	0	0.00	3	72.20	71.10	-3	9,896	-0.03%
2024/07/29	0	0.00	4	71.23	71.70	-4	9,946	-0.04%
2024/07/26	1	71.80	0	0.00	72.30	1	9,931	0.01%
2024/07/23	1	72.50	2	72.90	72.90	-1	9,895	-0.01%
2024/07/22	0	0.00	1	73.70	72.90	-1	9,890	-0.01%
2024/07/19	0.1	73.30	0	0.00	73.40	0.1	9,856	0.00%
2024/07/18	0	0.00	6	74.40	74.00	-6	9,832	-0.06%
2024/07/16	0.2	73.70	1	73.50	73.90	-0.8	9,887	-0.01%
2024/07/15	0	0.00	5	73.70	73.70	-5	10,024	-0.05%
2024/07/12	3	73.50	2	73.25	73.70	1	10,021	0.01%
2024/07/11	5	72.10	3	72.63	72.20	2	9,960	0.02%
2024/07/10	0	0.00	1	72.60	72.40	-1	10,016	-0.01%
2024/07/09	11	72.33	1	72.80	71.80	10	10,041	0.10%
2024/07/08	4	71.85	6.1	72.45	72.50	-2.1	10,004	-0.02%
2024/07/05	6.1	72.51	0	0.00	72.00	6.1	10,007	0.06%
2024/07/04	2	72.55	0	0.00	72.70	2	9,870	0.02%
2024/07/03	1	72.20	2	72.60	72.50	-1	9,743	-0.01%
2024/07/02	2	72.45	0	73.10	73.50	2	9,632	0.02%
2024/07/01	30.2	72.63	24	72.10	72.60	6.2	9,572	0.06%
2024/06/28	1.2	72.28	0	0.00	73.10	1.2	9,453	0.01%
2024/06/27	3.1	73.04	0	0.00	72.90	3.1	9,378	0.03%
2024/06/26	11	74.19	0	0.00	73.90	11	9,326	0.12%
2024/06/25	1	74.20	0	0.00	75.00	1	9,235	0.01%
2024/06/24	27	75.75	0	0.00	74.30	27	9,150	0.30%
2024/06/21	2	84.30	0	0.00	84.30	2	8,785	0.02%
2024/06/20	1.1	86.00	0	0.00	85.90	1.1	8,701	0.01%
2024/06/19	0	0.00	2	87.00	86.50	-2	8,654	-0.02%
2024/06/18	0	0.00	2	84.15	85.00	-2	8,677	-0.02%
2024/06/12	0	0.00	6	82.70	82.70	-6	8,958	-0.07%
2024/06/11	0	0.00	0.4	83.10	83.60	-0.4	9,042	0.00%
2024/06/07	2	82.60	1.1	83.49	82.60	0.9	9,089	0.01%
2024/06/06	0	0.00	1	81.90	83.20	-1	9,100	-0.01%
2024/06/05	17	81.93	14	82.08	81.90	3	9,050	0.03%
2024/06/04	3	82.23	0	0.00	82.70	3	8,842	0.03%
2024/06/03	3	82.93	3	83.90	83.50	0	8,427	0.00%
2024/05/31	4	83.83	0	0.00	84.40	4	8,005	0.05%
2024/05/30	20.1	83.65	10	83.48	85.40	10.1	7,231	0.14%
2024/05/29	3	88.20	1	87.90	87.40	2	6,573	0.03%
2024/05/28	0	0.00	8	89.78	88.70	-8	6,215	-0.13%
2024/05/24	3	82.03	5	81.98	83.40	-2	5,686	-0.04%
2024/05/23	4	82.05	5.6	81.29	82.70	-1.5	5,553	-0.03%
2024/05/22	7	81.76	0.7	81.80	81.30	6.3	5,433	0.12%
2024/05/20	6	82.92	0	0.00	84.00	6	5,289	0.11%
2024/05/17	0	0.00	5	87.00	85.10	-5	5,180	-0.10%
2024/05/16	2	87.35	1.1	87.95	86.60	0.9	5,109	0.02%
2024/05/15	0.1	88.00	0	0.00	86.50	0.1	5,094	0.00%
2024/05/13	0.4	85.73	0	0.00	85.90	0.4	5,064	0.01%
2024/05/10	6	86.18	8.1	83.38	85.90	-2.1	5,036	-0.04%
2024/05/09	0.2	80.20	5.3	81.33	80.80	-5.1	4,952	-0.10%
2024/05/08	0.1	81.60	0	0.00	81.60	0.1	4,936	0.00%
2024/05/07	0.1	81.90	0	0.00	82.70	0.1	4,945	0.00%
2024/05/06	3	81.80	1	81.70	81.90	2	4,902	0.04%
2024/05/03	0.2	80.72	0	0.00	80.20	0.2	4,875	0.00%
2024/05/02	0	0.00	5	81.14	81.50	-5	4,829	-0.10%
2024/04/29	0	0.00	2	79.00	79.00	-2	4,741	-0.04%
2024/04/25	1.3	77.64	0	0.00	77.10	1.3	4,683	0.03%
2024/04/24	0.2	78.70	0.5	78.50	79.20	-0.3	4,655	-0.01%
2024/04/23	2.2	77.36	1	79.00	79.30	1.2	4,687	0.03%
2024/04/22	0.3	76.60	1	78.50	78.70	-0.7	4,661	-0.02%
2024/04/19	1	77.20	0	0.00	77.30	1	4,559	0.02%
2024/04/17	2	75.45	0	0.00	77.00	2	4,320	0.05%
2024/04/16	2	75.60	0	0.00	75.80	2	4,250	0.05%
2024/04/12	2	74.90	5.6	76.21	76.20	-3.6	4,117	-0.09%
2024/04/11	0	0.00	0	76.60	76.50	0	4,092	0.00%
2024/04/10	0	0.00	9	76.79	76.80	-9	4,095	-0.22%
2024/04/08	5	75.90	8	76.20	76.30	-3	4,099	-0.07%
2024/04/02	1	76.90	0	0.00	77.00	1	4,048	0.02%
2024/04/01	5	77.70	0	0.00	75.90	5	4,033	0.12%
2024/03/28	11.6	78.51	0	78.80	78.40	11.5	3,982	0.29%
2024/03/25	0	0.00	3.1	77.98	78.10	-3.1	4,038	-0.08%
2024/03/22	3	77.63	0	0.00	78.40	3	4,076	0.07%
2024/03/21	1.3	77.23	3	77.50	78.50	-1.7	4,065	-0.04%
2024/03/20	18.6	78.27	0	0.00	78.20	18.6	4,000	0.47%
2024/03/19	0.1	79.00	2	78.70	79.00	-1.9	3,954	-0.05%
2024/03/18	3	78.73	0	0.00	80.10	3	3,861	0.08%
2024/03/15	0	0.00	1	79.88	79.50	-1	3,764	-0.03%
2024/03/14	5	76.90	0	0.00	76.90	5	3,599	0.14%
2024/03/13	0	0.00	5	78.90	78.10	-5	3,509	-0.14%
2024/03/11	3	73.90	0	0.00	74.00	3	3,337	0.09%
2024/03/08	1	74.60	0	0.00	74.70	1	3,342	0.03%
2024/03/07	1	75.80	1	75.50	76.00	0	3,331	0.00%
2024/03/05	1	74.60	0	0.00	75.50	1	3,351	0.03%
2024/03/04	2	76.20	0	0.00	76.50	2	3,355	0.06%
2024/03/01	0	76.90	0	0.00	76.70	0	3,389	0.00%
2024/02/15	0	0.00	1	72.80	73.00	-1	3,464	-0.03%
2024/01/30	0	0.00	0	72.00	71.80	0	3,439	0.00%
2024/01/25	0	0.00	1	72.40	72.70	-1	3,445	-0.03%
2024/01/24	0	0.00	7	72.60	72.60	-7	3,483	-0.20%
2024/01/22	0	0.00	2	71.25	71.80	-2	3,516	-0.06%
2024/01/19	0	0.00	1	70.00	70.10	-1	3,495	-0.03%
2024/01/18	0	0.00	19.8	69.50	69.00	-19.8	3,516	-0.56%
2024/01/16	0	0.00	10	70.00	70.30	-10	3,423	-0.29%
2024/01/12	1	69.10	0	0.00	69.60	1	3,417	0.03%
2024/01/11	0	0.00	0.2	68.80	69.00	-0.2	3,417	-0.01%
2024/01/04	2	70.00	0	0.00	70.60	2	3,534	0.06%
2024/01/03	0	70.20	0	0.00	70.10	0	3,588	0.00%
2024/01/02	0	0.00	5	70.50	70.10	-5	3,548	-0.14%
2023/12/26	5	69.90	5	70.20	70.20	0	3,519	0.00%
2023/12/21	3.3	67.55	10	68.50	68.90	-6.7	3,451	-0.19%
2023/12/15	0	0.00	5	69.00	68.40	-5	3,342	-0.15%
2023/12/14	1	69.20	0	0.00	69.40	1	3,322	0.03%
2023/12/12	1	69.30	0	0.00	69.20	1	3,330	0.03%
2023/12/11	0	0.00	1	68.30	68.80	-1	3,337	-0.03%
2023/12/08	0	0.00	5	67.74	67.70	-5	3,350	-0.15%
2023/12/07	0	0.00	0.4	66.60	66.70	-0.4	3,367	-0.01%
2023/12/06	1	66.60	0	0.00	66.50	1	3,397	0.03%
2023/12/05	1	66.50	0	0.00	66.50	1	3,404	0.03%
2023/11/30	0	0.00	1	68.90	68.90	-1	3,462	-0.03%
2023/11/28	1	68.10	0	0.00	68.10	1	3,346	0.03%
2023/11/27	0	0.00	0.1	69.20	68.40	-0.1	3,335	0.00%
2023/11/24	0	0.00	2	68.95	68.10	-2	3,266	-0.06%
2023/11/23	0	0.00	2.8	67.61	67.90	-2.8	3,223	-0.09%
2023/11/22	1	68.50	0	0.00	68.40	1	3,190	0.03%
2023/11/17	0	0.00	1	67.40	67.10	-1	3,063	-0.03%
2023/11/13	7	66.00	5	65.30	65.30	2	2,999	0.07%
2023/11/09	3.1	68.66	0	0.00	68.60	3.1	2,953	0.11%
2023/11/06	0	69.60	0	0.00	69.20	0	2,973	0.00%
2023/10/31	0	0.00	1	67.80	68.70	-1	2,938	-0.03%
2023/10/30	1	67.30	0	0.00	67.80	1	2,897	0.03%
2023/10/26	0	0.00	0.8	66.10	66.40	-0.8	2,945	-0.03%
2023/10/19	16.6	67.70	0	0.00	67.90	16.6	2,991	0.56%
2023/10/18	0	0.00	1	67.80	67.80	-1	3,056	-0.03%
2023/10/17	0	0.00	0.9	68.20	67.60	-0.9	3,066	-0.03%
2023/10/16	1	67.30	2	68.00	67.60	-1	3,131	-0.03%
2023/10/13	0	0.00	1	68.00	68.00	-1	3,190	-0.03%
2023/10/12	5	66.98	0	0.00	67.40	5	3,197	0.16%
2023/10/11	2	66.25	2	66.90	67.50	0	3,180	0.00%
2023/10/02	0	0.00	2	64.00	63.70	-2	3,215	-0.06%
2023/09/19	0	0.00	0.1	64.30	64.20	-0.1	3,214	0.00%
2023/09/18	1	64.40	1	64.40	63.90	0	3,189	0.00%
2023/09/15	0	0.00	1	64.10	64.40	-1	3,187	-0.03%
2023/09/14	0	0.00	1	64.00	64.00	-1	3,141	-0.03%
2023/09/12	0	0.00	1	62.80	62.50	-1	3,200	-0.03%
2023/09/08	0	0.00	2	62.20	62.30	-2	3,189	-0.06%
2023/09/07	0	0.00	1	62.50	62.80	-1	3,211	-0.03%
2023/09/06	0	0.00	2.9	62.48	62.50	-2.9	3,206	-0.09%
2023/09/05	0	61.10	0	0.00	61.30	0	3,157	0.00%
2023/09/01	0	0.00	3	61.20	61.00	-3	3,459	-0.09%
2023/08/31	0	0.00	3	60.93	61.10	-3	3,557	-0.08%
2023/08/30	2	60.30	0	0.00	60.40	2	3,573	0.06%
2023/08/29	1	60.30	1	60.40	60.40	0	3,635	0.00%
2023/08/28	2	59.85	2	59.70	59.90	0	3,658	0.00%
2023/08/24	0	59.00	0	0.00	59.10	0	4,013	0.00%
2023/08/22	1	58.60	0	0.00	58.50	1	4,068	0.02%
2023/08/16	0	0.00	1	59.50	59.00	-1	4,134	-0.02%
2023/08/14	0.1	58.20	0	0.00	58.60	0.1	4,170	0.00%
2023/08/02	0.1	58.70	0	0.00	58.30	0.1	4,283	0.00%
2023/08/01	0.1	59.20	0	0.00	59.10	0.1	4,275	0.00%
2023/07/26	0	0.00	0	58.00	58.20	0	4,208	0.00%
2023/07/25	2	57.65	0	0.00	58.10	2	4,202	0.05%
2023/07/24	0.4	58.41	0	0.00	58.40	0.4	4,177	0.01%
2023/07/20	0.2	58.90	0	0.00	58.90	0.2	4,015	0.00%
2023/07/19	0.7	59.70	0	0.00	59.30	0.7	3,928	0.02%
2023/07/13	2	58.85	0	0.00	58.60	2	3,740	0.05%
2023/07/07	2.1	56.00	0	0.00	55.80	2.1	3,675	0.06%
2023/07/06	1	57.60	0.7	58.30	57.50	0.3	3,605	0.01%
2023/07/04	0	0.00	0.5	58.23	58.50	-0.5	3,569	-0.01%
2023/07/03	1	58.00	0	0.00	58.10	1	3,577	0.03%
2023/06/21	5	59.00	0	0.00	59.40	5	3,562	0.14%
2023/06/19	1	58.70	0	0.00	58.70	1	3,541	0.03%
2023/06/16	0.2	59.69	0	0.00	59.00	0.2	3,544	0.00%
2023/06/14	5	60.00	0	0.00	59.90	5	3,438	0.15%
2023/06/12	2	60.00	0	0.00	60.00	2	3,465	0.06%
2023/06/09	2	58.90	0	0.00	59.00	2	3,482	0.06%
2023/06/08	8	58.70	0.5	58.90	58.60	7.5	3,542	0.21%
2023/06/07	5	59.22	0	0.00	59.20	5	3,549	0.14%
2023/06/06	0	0.00	1	63.40	63.40	-1	3,446	-0.03%
2023/06/05	4	63.60	0	0.00	63.70	4	3,350	0.12%
2023/05/31	1	63.80	2	63.80	63.90	-1	3,200	-0.03%
2023/05/23	1	64.60	0	0.00	65.60	1	2,852	0.04%
2023/05/22	1	65.00	0	0.00	65.40	1	2,832	0.04%
2023/05/19	0	0.00	1	64.60	65.00	-1	2,821	-0.04%
2023/05/16	0	0.00	1	64.10	64.10	-1	2,806	-0.04%
2023/05/08	0	0.00	1	62.50	62.50	-1	2,812	-0.04%
2023/05/05	0	0.00	1	62.50	62.40	-1	2,848	-0.04%
2023/05/03	0	0.00	1	61.70	61.80	-1	2,920	-0.03%
2023/05/02	2	61.05	1	61.60	61.20	1	2,996	0.03%
2023/04/26	0	0.00	1	60.90	61.10	-1	3,053	-0.03%
2023/04/21	0	0.00	2	60.30	60.20	-2	3,097	-0.06%
2023/04/12	0	0.00	1	62.40	62.20	-1	3,113	-0.03%
2023/03/31	0	0.00	2	61.50	61.30	-2	3,191	-0.06%
2023/03/30	1	61.00	0	0.00	61.00	1	3,332	0.03%
2023/03/29	2	60.90	0	0.00	60.80	2	3,507	0.06%
2023/03/28	1	61.20	1	61.30	61.00	0	3,742	0.00%
2023/03/27	0	62.10	0	0.00	61.50	0	3,948	0.00%
2023/03/23	2	62.00	1	62.30	62.00	1	4,205	0.02%
2023/03/22	2	61.90	0	0.00	61.80	2	4,239	0.05%
2023/03/20	1	61.40	0	0.00	61.30	1	4,332	0.02%
2023/03/16	0	0.00	1	61.10	60.90	-1	4,377	-0.02%
2023/03/15	0	0.00	4	61.40	61.10	-4	4,388	-0.09%
2023/03/10	1.2	61.32	0	0.00	61.30	1.2	4,422	0.03%
2023/03/09	4.2	61.52	0	0.00	61.90	4.2	4,421	0.09%
2023/03/07	0	0.00	11	64.15	64.70	-11	4,404	-0.25%
2023/02/24	2	62.75	3	63.63	62.50	-1	4,729	-0.02%
2023/02/10	2	62.90	1	62.80	62.70	1	4,953	0.02%
2023/02/08	11	62.99	0	0.00	63.10	11	5,051	0.22%
2023/02/07	1	63.00	0	0.00	62.90	1	5,066	0.02%
2023/02/03	0	0.00	25	61.82	62.60	-25	5,060	-0.49%
2023/01/31	1	60.00	0	0.00	60.40	1	4,951	0.02%
2023/01/30	10	60.20	0.1	60.60	60.80	9.9	4,882	0.20%
2023/01/16	0	0.00	1	60.10	60.10	-1	4,845	-0.02%
2023/01/12	1	59.00	0	0.00	59.10	1	4,965	0.02%
2023/01/11	1.1	59.56	0	0.00	59.70	1.1	4,973	0.02%
2023/01/09	0	0.00	1	59.90	59.90	-1	5,054	-0.02%
2023/01/05	2.3	58.69	0	0.00	58.60	2.3	5,097	0.04%
2023/01/04	0.1	58.50	0	0.00	58.50	0.1	5,153	0.00%
2022/12/29	0	0.00	8	58.55	59.20	-8	5,233	-0.15%
2022/12/28	1	60.10	2	59.40	59.40	-1	5,220	-0.02%
2022/12/26	13	60.99	0	0.00	61.10	13	5,241	0.25%
2022/12/23	1	61.30	0	0.00	61.00	1	5,286	0.02%
2022/12/22	1	61.80	13	62.08	61.50	-12	5,320	-0.23%
2022/12/21	8	61.20	1	61.70	61.20	7	5,244	0.13%
2022/12/20	0	0.00	2	61.70	61.40	-2	5,102	-0.04%
2022/12/19	2	61.90	1	61.90	61.60	1	4,926	0.02%
2022/12/16	5	59.80	9	60.09	61.40	-4	4,742	-0.08%
2022/12/15	3	60.23	1	60.20	60.00	2	4,621	0.04%
2022/12/14	1	59.30	3	59.77	59.90	-2	4,680	-0.04%
2022/12/12	1	58.50	5	58.80	59.00	-4	4,717	-0.08%
2022/12/07	0	0.00	5	59.80	59.50	-5	4,800	-0.10%
2022/12/06	1.4	59.95	1	60.90	60.00	0.4	4,793	0.01%
2022/12/05	1	61.00	0	0.00	61.10	1	4,813	0.02%
2022/12/02	0	0.00	0	59.60	59.90	0	4,757	0.00%
2022/12/01	0	0.00	1	59.40	59.70	-1	4,752	-0.02%
2022/11/30	0	0.00	2	58.20	58.30	-2	4,729	-0.04%
2022/11/25	3	58.27	15	58.50	57.80	-12	4,565	-0.26%
2022/11/24	0	58.90	3	58.80	58.80	-3	4,522	-0.07%
2022/11/23	0	0.00	11	58.60	58.20	-11	4,452	-0.25%
2022/11/22	1	57.80	12	57.57	57.80	-11	4,438	-0.25%
2022/11/16	2	55.80	5	55.80	55.80	-3	4,311	-0.07%
2022/11/15	0.3	56.00	0	0.00	56.30	0.3	4,303	0.01%
2022/11/14	5	56.20	5	55.50	56.10	0	4,299	0.00%
2022/11/11	16	54.59	2	54.70	54.90	14	4,221	0.33%
2022/11/08	4	54.08	0	0.00	54.40	4	4,179	0.10%
2022/11/07	6	54.05	0	0.00	54.10	6	4,152	0.14%
2022/11/03	1	52.20	0	0.00	52.90	1	4,087	0.02%
2022/11/02	5	52.00	0	0.00	52.30	5	4,129	0.12%
2022/11/01	0.1	52.44	0	0.00	52.20	0.1	4,171	0.00%
2022/10/28	0.1	53.00	0	0.00	52.80	0.1	4,217	0.00%
2022/10/25	0	0.00	0	53.90	53.50	0	4,242	0.00%
2022/10/19	0.3	54.60	4	54.50	54.40	-3.7	4,249	-0.09%
2022/10/14	3	53.40	2	53.00	52.80	1	4,311	0.02%
2022/10/12	0	53.10	1	53.20	53.00	-1	4,399	-0.02%
2022/10/11	0	53.80	0	0.00	53.50	0	4,410	0.00%
2022/10/07	1	54.40	0	0.00	54.40	1	4,377	0.02%
2022/10/06	1	55.10	0	0.00	54.90	1	4,410	0.02%
2022/10/05	1.3	54.24	0	0.00	54.10	1.3	4,439	0.03%
2022/10/04	0.1	54.50	0	0.00	54.30	0.1	4,452	0.00%
2022/09/29	1.1	52.01	0	0.00	52.80	1.1	4,403	0.02%
2022/09/28	0	0.00	10	52.80	52.80	-10	4,382	-0.23%
2022/09/27	4.1	51.95	0	0.00	52.20	4.1	4,345	0.09%
2022/09/26	0.1	52.50	0	0.00	52.20	0.1	4,348	0.00%
2022/09/23	0.3	53.50	0	0.00	53.10	0.3	4,344	0.01%
2022/09/22	3.1	53.90	0	0.00	53.90	3.1	4,362	0.07%
2022/09/21	0.1	55.95	0	0.00	54.90	0.1	4,283	0.00%
2022/09/15	0.3	57.70	0	0.00	57.40	0.3	4,208	0.01%
2022/09/14	0.3	56.90	6	57.00	56.70	-5.7	4,402	-0.13%
2022/09/13	2	57.35	0	0.00	57.80	2	4,559	0.04%
2022/09/12	6	57.87	0	0.00	57.80	6	4,762	0.13%
2022/09/01	0	0.00	1	55.50	55.40	-1	5,463	-0.02%
2022/08/31	1	56.10	0	0.00	55.80	1	5,825	0.02%
2022/08/29	2	55.40	2	54.90	55.20	0	5,990	0.00%
2022/08/24	0	0.00	1	55.50	55.30	-1	6,195	-0.02%
2022/08/15	0.3	55.60	0	0.00	55.60	0.3	6,734	0.00%
2022/08/10	0.5	55.24	0	0.00	54.70	0.5	6,818	0.01%
2022/08/09	6	55.90	1	55.30	55.20	5	6,807	0.07%
2022/08/04	1	54.00	0	0.00	54.50	1	6,747	0.01%
2022/07/29	2	55.40	0	0.00	55.30	2	6,986	0.03%
2022/07/28	1	54.60	0	0.00	54.90	1	6,919	0.01%
2022/07/27	2	55.10	0	0.00	54.90	2	6,906	0.03%
2022/07/15	0.3	53.30	0	0.00	53.10	0.3	6,669	0.00%
2022/07/08	0	0.00	1	53.20	52.50	-1	6,590	-0.02%
2022/07/07	3.2	51.29	3	50.80	52.30	0.2	6,588	0.00%
2022/07/06	2	51.95	2	51.60	51.60	0	6,585	0.00%
2022/07/05	3	52.40	3	52.90	52.20	0	6,568	0.00%
2022/07/04	0	0.00	1	53.10	52.50	-1	6,542	-0.02%
2022/06/24	0.5	54.78	0	0.00	54.30	0.5	6,406	0.01%
2022/06/23	3	53.83	0	0.00	53.90	3	6,378	0.05%
2022/06/22	0	54.10	0	0.00	53.90	0	6,202	0.00%
2022/06/21	1	54.70	0	0.00	54.90	1	5,980	0.02%
2022/06/17	1	56.20	1	55.50	56.00	0	5,585	0.00%
2022/06/16	1	57.10	0	0.00	56.90	1	5,408	0.02%
2022/06/15	2	57.65	0	0.00	57.40	2	5,445	0.04%
2022/06/14	3.3	57.18	1	57.10	58.00	2.3	5,385	0.04%
2022/06/13	5	58.48	0	0.00	58.50	5	5,277	0.09%
2022/06/10	2	61.20	0	0.00	61.30	2	5,135	0.04%
2022/06/09	5	61.52	0	0.00	61.50	5	5,030	0.10%
2022/06/08	9	70.03	5	70.16	70.10	4	4,658	0.09%
2022/06/02	1	69.50	0	0.00	69.30	1	4,486	0.02%
2022/05/27	5	70.68	3	70.47	70.60	2	4,152	0.05%
2022/05/23	2	72.90	2	72.70	73.60	0	4,207	0.00%
2022/05/20	0.2	73.00	0	0.00	74.00	0.2	4,264	0.00%
2022/05/19	1	72.70	0	0.00	72.80	1	4,275	0.02%
2022/05/12	0	0.00	0	70.40	70.40	0	4,166	0.00%
2022/05/11	0	70.90	0	0.00	71.10	0	4,161	0.00%
2022/05/10	0	72.80	59	72.21	73.30	-59	4,103	-1.44%
2022/05/09	0	75.70	2	75.40	75.10	-2	4,020	-0.05%
2022/05/06	0.2	78.50	0	0.00	78.80	0.2	3,970	0.00%
2022/05/05	0	0.00	0	79.00	79.60	0	4,017	0.00%
2022/05/04	1	78.20	0	0.00	78.80	1	4,018	0.02%
2022/05/03	2	78.20	0	0.00	78.00	2	4,060	0.05%
2022/04/29	2	77.40	0	0.00	77.50	2	4,110	0.05%
2022/04/28	2	75.65	2	75.20	76.50	0	4,158	0.00%
2022/04/27	0	75.00	0	0.00	75.50	0	4,160	0.00%
2022/04/25	0	0.00	3	76.80	76.90	-3	4,139	-0.07%
2022/04/22	1	78.50	0	0.00	78.50	1	4,072	0.02%
2022/04/18	0	0.00	3	77.20	78.10	-3	4,232	-0.07%
2022/04/08	0.1	75.10	0	0.00	76.00	0.1	4,313	0.00%
2022/04/06	0.5	75.70	0	0.00	76.20	0.5	4,276	0.01%
2022/04/01	0.5	75.20	0	0.00	75.10	0.5	4,258	0.01%
2022/03/30	0.2	74.70	0	0.00	74.90	0.2	4,372	0.00%
2022/03/28	0	0.00	0.3	75.00	75.20	-0.3	4,898	-0.01%
2022/03/21	0	0.00	2	74.20	74.50	-2	6,730	-0.03%
2022/03/18	0	0.00	4	73.50	76.70	-4	6,758	-0.06%
2022/03/14	1	72.10	0	0.00	72.40	1	6,967	0.01%
2022/03/10	0.5	73.00	0	0.00	73.10	0.5	7,181	0.01%
2022/03/09	0	0.00	4	71.13	71.20	-4	7,165	-0.06%
2022/03/08	0	0.00	2	70.10	70.00	-2	7,191	-0.03%
2022/03/07	1	70.90	0.3	70.30	71.30	0.7	7,191	0.01%
2022/03/04	1	72.70	0	0.00	72.40	1	7,241	0.01%
2022/03/03	2	73.30	0	0.00	73.80	2	7,296	0.03%
2022/03/02	3	73.10	5	73.60	73.40	-2	7,403	-0.03%
2022/03/01	2.2	72.96	0	0.00	73.00	2.2	7,487	0.03%
2022/02/25	6	72.00	1	71.40	71.90	5	7,537	0.07%
2022/02/24	2	72.70	0	0.00	72.00	2	7,477	0.03%
2022/02/23	1.5	73.13	5	72.40	73.60	-3.5	7,373	-0.05%
2022/02/22	5	71.62	59	71.44	71.70	-54	7,311	-0.74%
2022/02/21	50	71.50	0	0.00	71.50	50	7,250	0.69%
2022/02/17	9	69.60	0	69.60	69.60	9	7,411	0.12%
2022/02/14	0	69.10	2	68.70	69.00	-2	7,593	-0.03%
2022/02/11	0.2	69.10	0	0.00	69.80	0.2	7,613	0.00%
2022/02/10	0	0.00	4	69.70	70.00	-4	7,672	-0.05%
2022/02/09	0	0.00	3	69.80	70.00	-3	7,696	-0.04%
2022/02/08	1	69.40	7	69.74	70.00	-6	7,711	-0.08%
2022/02/07	2	69.80	5	68.82	69.90	-3	7,727	-0.04%
2022/01/26	7.1	67.73	0.5	67.90	67.60	6.6	7,715	0.09%
2022/01/25	3.1	67.74	6	67.10	68.00	-2.9	7,715	-0.04%
2022/01/24	4.5	66.69	6	65.82	68.00	-1.5	7,675	-0.02%
2022/01/21	11	68.07	0	0.00	68.50	11	7,629	0.14%
2022/01/19	1	68.60	0	0.00	68.00	1	7,572	0.01%
2022/01/18	4	69.50	0	0.00	69.30	4	7,547	0.05%
2022/01/17	0	0.00	3	68.10	68.10	-3	7,479	-0.04%
2022/01/13	1	67.70	0	0.00	68.00	1	7,495	0.01%
2022/01/12	4	68.30	10	67.30	67.60	-6	7,468	-0.08%
2022/01/11	1	66.00	5	67.46	67.70	-4	7,411	-0.05%
2022/01/07	3	65.90	2	66.00	66.00	1	7,275	0.01%
2022/01/06	5	66.36	0	0.00	66.30	5	7,239	0.07%
2022/01/05	4	65.50	0	0.00	66.10	4	7,157	0.06%
2022/01/04	0	0.00	2	65.70	65.90	-2	7,174	-0.03%
2022/01/03	0.2	65.60	2	65.80	66.10	-1.8	7,165	-0.03%
2021/12/30	0	0.00	0	66.20	66.20	0	7,132	0.00%
2021/12/29	4	66.08	0	0.00	66.60	4	7,148	0.06%
2021/12/24	32.2	67.33	1	66.70	66.50	31.2	7,129	0.44%
2021/12/23	29	66.70	8.6	66.35	67.70	20.5	7,055	0.29%
2021/12/22	0	0.00	2	65.90	65.80	-2	6,838	-0.03%
2021/12/21	7	63.81	6	64.15	65.00	1	6,538	0.02%
2021/12/20	8	64.26	3.3	64.68	63.50	4.7	6,127	0.08%
2021/12/17	6	67.05	3.1	66.77	66.40	3	5,526	0.05%
2021/12/16	1.4	65.86	0	0.00	65.70	1.4	5,018	0.03%
2021/12/15	1.1	64.93	11	65.11	65.00	-9.9	4,832	-0.21%
2021/12/14	0.2	63.90	1	64.00	63.30	-0.8	4,719	-0.02%
2021/12/13	1.3	64.49	3	65.20	64.10	-1.8	4,597	-0.04%
2021/12/10	3.1	63.90	2	63.90	64.10	1.1	4,440	0.02%
2021/12/09	0	62.50	3	62.27	62.60	-3	4,306	-0.07%
2021/12/08	2	61.50	0	0.00	62.00	2	4,233	0.05%
2021/12/07	12	60.88	6	61.30	61.00	6	4,129	0.15%
2021/12/06	4	60.73	0	0.00	61.00	4	4,068	0.10%
2021/12/03	0.2	59.50	0	0.00	59.60	0.2	3,912	0.01%
2021/12/02	0	0.00	1	59.30	59.50	-1	3,869	-0.03%
2021/11/29	0	0.00	56	57.97	57.90	-56	3,577	-1.57%
2021/11/26	20	58.29	49	58.74	57.90	-29	3,513	-0.83%
2021/11/25	2	60.25	19.9	59.43	60.20	-17.9	3,438	-0.52%
2021/11/24	4.4	58.79	5	59.20	58.70	-0.6	3,325	-0.02%
2021/11/23	0	0.00	23	57.77	57.90	-23	3,219	-0.71%
2021/11/22	0	0.00	4	57.20	57.40	-4	3,212	-0.12%
2021/11/19	5	56.88	0	0.00	56.80	5	3,217	0.16%
2021/11/18	6	56.82	26	56.63	57.40	-20	3,200	-0.62%
2021/11/17	48	57.48	3	57.20	57.20	45	3,164	1.42%
2021/11/16	0	0.00	4	58.50	58.30	-4	3,062	-0.13%
2021/11/15	9	56.68	7	57.63	57.80	2	3,028	0.07%
2021/11/12	5	57.40	3	57.57	57.80	2	2,879	0.07%
2021/11/11	10	57.35	20	57.30	57.90	-10	2,936	-0.34%
2021/11/10	0	0.00	5	58.00	57.80	-5	2,940	-0.17%
2021/11/09	1	57.90	1	57.80	57.80	0	2,994	0.00%
2021/11/08	5	56.62	0	0.00	56.70	5	2,973	0.17%
2021/11/05	10	55.88	60	56.32	56.60	-50	2,981	-1.68%
2021/11/04	5	56.28	100	56.29	56.20	-95	2,987	-3.18%
2021/11/03	102	55.93	0	0.00	56.00	102	2,963	3.44%	大買/鉅額交易
2021/11/02	28	54.38	7	54.30	54.40	21	2,932	0.72%
2021/11/01	1	54.10	0	0.00	54.20	1	2,964	0.03%
2021/10/29	11	53.48	0	0.00	53.80	11	2,989	0.37%
2021/10/28	9	53.60	6.2	54.10	53.80	2.8	3,032	0.09%
2021/10/27	10	53.40	0	0.00	53.60	10	3,097	0.32%
2021/10/26	0	0.00	0.2	53.20	53.30	-0.2	3,146	-0.01%
2021/10/20	20	52.61	0	0.00	52.20	20	3,259	0.61%
2021/10/18	0	0.00	2	52.30	52.10	-2	3,324	-0.06%
2021/10/15	10	52.20	0	0.00	52.10	10	3,363	0.30%
2021/10/14	6	51.70	6	51.40	51.70	0	3,418	0.00%
2021/10/12	0	51.60	2	51.30	51.20	-2	3,532	-0.06%
2021/10/05	0.2	51.30	0	0.00	50.80	0.2	3,689	0.00%
2021/10/01	11	51.39	0	0.00	51.10	11	3,828	0.29%
2021/09/30	1	52.00	0	0.00	52.20	1	3,892	0.03%
2021/09/29	2	51.80	0	0.00	51.70	2	3,999	0.05%
2021/09/22	1	52.30	0.1	52.40	52.10	0.9	4,522	0.02%
2021/09/06	0.2	53.40	1	53.20	53.00	-0.8	6,596	-0.01%
2021/09/02	0	0.00	25	53.20	53.20	-25	6,726	-0.37%
2021/08/30	25	52.90	0	0.00	52.90	25	7,229	0.35%
2021/08/27	0	0.00	0.2	52.25	52.20	-0.2	7,316	0.00%
2021/08/26	1	51.90	0	0.00	52.00	1	7,420	0.01%
2021/08/11	0	0.00	2	52.30	52.70	-2	7,684	-0.03%
2021/08/09	2	53.30	0	0.00	53.60	2	7,800	0.03%
2021/08/04	2	53.80	0	0.00	53.70	2	8,012	0.02%
2021/08/02	0.2	53.00	1	54.00	54.00	-0.8	8,001	-0.01%
2021/07/28	0	0.00	0.1	52.70	52.40	-0.1	7,956	0.00%
2021/07/23	0	0.00	2	52.50	52.90	-2	7,999	-0.03%
2021/07/21	0	0.00	2	52.30	52.20	-2	7,966	-0.03%
2021/07/19	2	52.20	0	0.00	52.30	2	7,938	0.03%
2021/07/16	0	0.00	1	52.10	52.50	-1	7,997	-0.01%
2021/07/14	0	0.00	3	52.10	52.20	-3	7,933	-0.04%
2021/07/13	0	0.00	1.4	52.16	52.20	-1.4	7,917	-0.02%
2021/07/12	0	0.00	1	52.60	52.50	-1	7,884	-0.01%
2021/07/09	6	52.25	0	0.00	52.60	6	7,855	0.08%
2021/07/07	0	0.00	2	52.00	51.90	-2	7,754	-0.03%
2021/07/06	2	52.35	0	0.00	52.00	2	7,682	0.03%
2021/07/05	10	51.10	10	51.46	51.50	0	7,582	0.00%
2021/07/02	20	50.55	0	0.00	50.80	20	7,471	0.27%
2021/07/01	20	50.55	3	50.60	50.50	17	7,359	0.23%
2021/06/30	11	50.71	0	0.00	50.90	11	7,256	0.15%
2021/06/29	2	50.50	0.1	51.00	50.60	1.9	7,241	0.03%
2021/06/28	1	50.80	4	50.93	51.00	-3	7,199	-0.04%
2021/06/25	12	51.28	0	0.00	51.30	12	7,177	0.17%
2021/06/24	16	51.54	0	0.00	51.60	16	7,073	0.23%
2021/06/23	6	50.15	8	50.15	50.40	-2	6,744	-0.03%
2021/06/22	5	50.44	4	50.00	49.80	1	6,466	0.02%
2021/06/21	1.1	49.91	0	0.00	49.85	1.1	6,167	0.02%
2021/06/18	7	52.21	0	0.00	51.50	7	5,852	0.12%
2021/06/15	9	53.11	0	0.00	52.60	9	5,599	0.16%
2021/06/11	1	53.70	1	53.40	53.70	0	5,597	0.00%
2021/06/09	1.2	54.05	0	0.00	54.10	1.2	5,660	0.02%
2021/06/08	4	54.50	0	0.00	54.60	4	5,602	0.07%
2021/06/07	1	59.50	3	58.70	59.50	-2	5,350	-0.04%
2021/06/04	0	0.00	5	59.52	59.70	-5	5,122	-0.10%
2021/06/03	2	59.95	14	59.90	60.10	-12	5,052	-0.24%
2021/06/02	0	0.00	2	61.50	60.50	-2	4,951	-0.04%
2021/06/01	11	61.47	5	61.20	61.60	6	4,901	0.12%
2021/05/28	0	0.00	1	58.40	58.70	-1	4,828	-0.02%
2021/05/27	1	58.40	0	0.00	58.10	1	4,846	0.02%
2021/05/26	1	59.50	1	59.10	59.60	0	4,779	0.00%
2021/05/25	2	58.90	3	58.93	58.90	-1	4,795	-0.02%
2021/05/24	1	58.80	1	57.80	58.80	0	4,790	0.00%
2021/05/20	2	58.15	2	57.30	57.30	0	4,803	0.00%
2021/05/19	5	58.92	4	58.80	58.10	1	4,745	0.02%
2021/05/18	0	0.00	4	57.50	58.20	-4	4,685	-0.09%
2021/05/14	0	0.00	2	56.60	56.70	-2	4,521	-0.04%
2021/05/13	0	54.90	0	0.00	56.20	0	4,445	0.00%
2021/05/12	0	0.00	5	55.08	56.30	-5	4,346	-0.12%
2021/05/10	0	0.00	3	56.37	57.00	-3	4,155	-0.07%
2021/05/05	0	55.20	10	55.00	55.00	-10	4,180	-0.24%
2021/05/04	2	56.20	8	56.08	55.10	-6	4,169	-0.14%
2021/04/28	1	55.20	0	0.00	55.50	1	4,041	0.02%
2021/04/27	4	55.30	0	0.00	55.40	4	4,055	0.10%
2021/04/26	1	55.60	0	0.00	56.00	1	4,033	0.02%
2021/04/23	2	55.35	0	0.00	55.30	2	4,033	0.05%
2021/04/22	0	0.00	2	57.20	56.30	-2	4,039	-0.05%
2021/04/20	1	57.10	0	0.00	56.80	1	3,953	0.03%
2021/04/19	0	0.00	5	56.40	56.40	-5	3,946	-0.13%
2021/04/09	0	0.00	10	55.20	55.00	-10	3,990	-0.25%
2021/03/30	2	54.90	0	0.00	55.20	2	3,997	0.05%
2021/03/29	0	0.00	2	55.10	55.20	-2	4,044	-0.05%
2021/03/25	10	53.95	0	0.00	54.00	10	4,136	0.24%
2021/03/18	2	54.70	0	0.00	54.90	2	4,158	0.05%
2021/03/16	1	54.10	0	0.00	53.80	1	4,021	0.02%
2021/03/11	1	49.65	0	0.00	49.35	1	3,951	0.03%
2021/03/10	0	0.00	1	49.55	49.10	-1	3,979	-0.03%
2021/03/09	0	0.00	3	49.47	49.15	-3	4,003	-0.07%
2021/03/05	2	48.75	0	0.00	48.75	2	4,046	0.05%
2021/03/03	0.1	49.04	0	0.00	49.35	0.1	4,175	0.00%
2021/02/25	0	0.00	3	49.40	50.40	-3	4,126	-0.07%
2021/02/24	1	48.65	0	0.00	48.30	1	4,079	0.02%
2021/02/22	0	0.00	4	48.33	47.85	-4	4,047	-0.10%
2021/02/19	4	47.60	0	0.00	47.60	4	4,040	0.10%
2021/02/03	0	0.00	2	47.30	47.30	-2	4,273	-0.05%
2021/02/02	0	0.00	5	46.80	46.65	-5	4,278	-0.12%
2021/01/29	8	46.19	0	0.00	45.20	8	4,264	0.19%
2021/01/21	4	46.51	2	46.00	46.50	2	4,171	0.05%
2021/01/18	2	47.00	0	0.00	46.95	2	4,197	0.05%
2021/01/15	0	0.00	12	47.78	47.55	-12	4,198	-0.29%
2021/01/13	0	0.00	2	47.00	47.20	-2	4,227	-0.05%
2021/01/12	0	0.00	2	46.85	46.75	-2	4,239	-0.05%
2020/12/24	12	46.70	4	46.75	47.00	8	4,218	0.19%
2020/12/23	2	46.40	2	46.50	46.60	0	4,103	0.00%
2020/12/14	2	45.00	0	0.00	45.00	2	3,710	0.05%
2020/12/09	0	0.00	2	45.38	45.35	-2	3,672	-0.05%
2020/12/08	0	0.00	10	45.05	45.20	-10	3,633	-0.28%
2020/12/02	0	0.00	5	44.94	44.85	-5	3,501	-0.14%
2020/12/01	0	0.00	0.1	44.35	44.35	-0.1	3,499	0.00%
2020/11/27	0	0.00	1	44.75	44.95	-1	3,372	-0.03%
2020/11/16	0	0.00	5	43.80	43.50	-5	3,392	-0.15%
2020/10/16	1	42.00	2	42.10	41.75	-1	3,729	-0.03%
2020/10/07	2	40.58	0	0.00	40.50	2	4,206	0.05%
2020/10/05	1	40.15	0	0.00	40.15	1	4,298	0.02%
2020/09/29	1	41.05	0	0.00	40.90	1	4,353	0.02%
2020/09/23	0	0.00	2	41.53	41.40	-2	4,575	-0.04%
2020/09/22	1	41.00	0	0.00	41.10	1	4,630	0.02%
2020/09/02	5	43.50	0	0.00	43.45	5	6,134	0.08%
2020/08/28	1	43.95	0	0.00	44.25	1	6,237	0.02%
2020/08/25	0	0.00	1	45.00	45.00	-1	6,378	-0.02%
2020/08/20	0	0.00	1	44.70	44.10	-1	6,446	-0.02%
2020/08/19	0	0.00	1	45.75	45.70	-1	6,423	-0.02%
2020/08/17	0	0.00	4	45.50	45.55	-4	6,403	-0.06%
2020/08/14	1	45.50	0	0.00	45.55	1	6,447	0.02%
2020/08/13	2	45.15	2	45.75	46.00	0	6,520	0.00%
2020/08/12	3	44.60	0	0.00	44.60	3	6,548	0.05%
2020/08/11	0	0.00	9	44.16	44.40	-9	6,540	-0.14%
2020/08/10	3	43.05	0	0.00	42.80	3	6,529	0.05%
2020/08/04	0	0.00	1	42.95	42.95	-1	6,770	-0.01%
2020/07/29	5	43.80	1	44.30	43.55	4	6,705	0.06%
2020/07/28	0	0.00	5	44.20	44.05	-5	6,708	-0.07%
2020/07/27	0	0.00	4	43.44	43.55	-4	6,654	-0.06%
2020/07/23	0	0.00	2	43.50	44.00	-2	6,655	-0.03%
2020/07/22	1	43.35	1	43.35	43.40	0	6,663	0.00%
2020/07/21	2	44.10	3	43.75	43.85	-1	6,621	-0.02%
2020/07/20	4	43.05	0	0.00	44.15	4	6,516	0.06%
2020/07/15	3	42.62	0	0.00	42.60	3	6,259	0.05%
2020/07/14	0	0.00	2	42.90	42.80	-2	6,253	-0.03%
2020/07/09	0	0.00	0.2	42.70	42.70	-0.2	6,161	0.00%
2020/07/03	1	42.05	1	41.70	41.45	0	5,898	0.00%
2020/07/01	1	42.10	0	0.00	41.85	1	5,811	0.02%
2020/06/30	1	41.10	0	0.00	41.65	1	5,767	0.02%
2020/06/29	1	41.30	0	0.00	41.20	1	5,730	0.02%
2020/06/24	1	41.00	2	41.30	41.30	-1	5,657	-0.02%
2020/06/19	1	40.95	0	0.00	40.80	1	5,528	0.02%
2020/06/18	3	41.38	0	0.00	41.20	3	5,443	0.06%
2020/06/16	7	42.44	1	42.00	42.00	6	5,398	0.11%
2020/06/15	0	0.00	1	46.10	46.10	-1	5,254	-0.02%
2020/06/12	4	44.96	0	0.00	46.05	4	5,238	0.08%
2020/06/11	3	46.07	0	0.00	46.10	3	5,257	0.06%
2020/06/08	0	0.00	1	45.20	45.75	-1	5,320	-0.02%
2020/06/05	0	0.00	2	45.25	45.25	-2	5,278	-0.04%
2020/06/04	1	45.65	0	0.00	45.50	1	5,321	0.02%
2020/06/03	2	46.28	1	45.95	45.75	1	5,335	0.02%
2020/06/01	0	0.00	1	45.30	45.05	-1	5,274	-0.02%
2020/05/27	4	44.98	3	44.80	44.85	1	5,144	0.02%
2020/05/26	1	44.95	3	44.73	44.50	-2	5,178	-0.04%
2020/05/25	0	0.00	1	43.90	44.45	-1	5,159	-0.02%
2020/05/21	0	0.00	12	44.76	44.95	-12	5,156	-0.23%
2020/05/20	1	43.65	4	43.99	44.10	-3	5,096	-0.06%
2020/05/19	1	43.25	1	43.15	43.15	0	4,996	0.00%
2020/05/18	1	42.70	0	0.00	42.60	1	4,881	0.02%
2020/05/15	0	0.00	3	42.38	42.40	-3	4,796	-0.06%
2020/05/14	1	40.65	0	0.00	41.40	1	4,657	0.02%
2020/05/13	2	40.80	0	0.00	41.00	2	4,542	0.04%
2020/05/11	0	0.00	4	39.80	39.90	-4	4,423	-0.09%
2020/05/07	4	39.10	0	0.00	39.15	4	4,426	0.09%
2020/05/05	1	38.95	0	0.00	39.00	1	4,488	0.02%
2020/05/04	0	0.00	2	38.55	38.90	-2	4,492	-0.04%
2020/04/28	2	39.50	0	0.00	39.50	2	4,499	0.04%
2020/04/22	0	0.00	2	37.65	38.15	-2	4,657	-0.04%
2020/04/20	12	38.53	10	38.45	38.60	2	4,697	0.04%
2020/04/17	0	0.00	7	38.44	38.45	-7	4,664	-0.15%
2020/04/16	1	37.90	0	0.00	37.90	1	4,597	0.02%
2020/04/15	0	0.00	1	37.50	37.80	-1	4,570	-0.02%
2020/04/14	0	0.00	5	37.40	37.30	-5	4,545	-0.11%
2020/04/09	0	0.00	0.1	37.20	37.20	-0.1	4,631	0.00%
2020/04/08	0	0.00	1	37.70	37.25	-1	4,640	-0.02%
2020/04/06	0	0.00	0.2	37.10	37.10	-0.2	4,699	0.00%
2020/03/30	0	0.00	8.4	36.55	36.55	-8.4	4,683	-0.18%
2020/03/26	0	0.00	1	36.50	37.00	-1	4,704	-0.02%
2020/03/25	1	35.80	0	0.00	35.90	1	4,738	0.02%
2020/03/24	0	0.00	2	34.55	34.35	-2	4,724	-0.04%
2020/03/23	1	32.85	0	0.00	32.75	1	4,674	0.02%
2020/03/19	1	33.50	4	33.44	33.50	-3	4,558	-0.07%
2020/03/18	1	35.15	0	0.00	34.45	1	4,437	0.02%
2020/03/16	0	0.00	2	34.90	34.30	-2	4,185	-0.05%
2020/03/13	2	32.95	2	33.85	33.75	0	4,087	0.00%
2020/03/12	1	35.55	0	0.00	35.40	1	3,902	0.03%
2020/03/11	1	36.55	1	36.80	36.70	0	3,834	0.00%
2020/03/02	2	37.03	0	0.00	36.80	2	3,549	0.06%
2020/02/20	0	0.00	4	38.20	38.25	-4	3,488	-0.11%
2020/02/18	1	37.60	0	0.00	37.80	1	3,491	0.03%
2020/02/17	4	37.50	1	37.55	37.60	3	3,524	0.09%
2020/02/03	1	37.05	2	37.00	37.20	-1	3,614	-0.03%
2020/01/31	3	36.98	0	0.00	37.50	3	3,587	0.08%
2020/01/30	2.1	37.22	2	37.50	37.00	0.1	3,552	0.00%
2020/01/14	0	0.00	2	38.10	38.15	-2	3,353	-0.06%
2020/01/07	2	37.13	0	0.00	37.10	2	3,364	0.06%
2020/01/06	2	37.08	0	0.00	37.30	2	3,390	0.06%
2019/12/26	1	37.60	0	0.00	37.60	1	3,287	0.03%
2019/12/25	0	0.00	2.5	37.66	37.70	-2.5	3,297	-0.08%
2019/12/24	1	37.70	0	0.00	37.60	1	3,313	0.03%
2019/12/11	0	0.00	2	37.40	37.35	-2	3,183	-0.06%
2019/11/29	1	37.00	0	0.00	36.85	1	3,411	0.03%
2019/11/27	0	0.00	1	37.60	37.50	-1	3,425	-0.03%
2019/11/22	0	0.00	2	37.30	37.40	-2	3,393	-0.06%
2019/11/14	0	0.00	2	37.50	37.30	-2	3,498	-0.06%
2019/11/12	0	0.00	1	37.00	37.45	-1	3,400	-0.03%
2019/11/11	0	0.00	1	36.60	36.50	-1	3,309	-0.03%
2019/10/31	5	36.35	0	0.00	36.35	5	3,338	0.15%
2019/10/29	5	36.30	0	0.00	36.10	5	3,307	0.15%
2019/10/25	0	0.00	5	36.75	36.80	-5	3,271	-0.15%
2019/10/24	5	36.35	0	0.00	36.60	5	3,262	0.15%
2019/10/17	1	35.95	0	0.00	35.95	1	3,088	0.03%
2019/10/03	2	36.50	0	0.00	36.50	2	2,880	0.07%
2019/09/26	1	36.80	0	0.00	36.75	1	2,788	0.04%
2019/09/16	0	0.00	2.1	36.62	36.90	-2.1	2,625	-0.08%
2019/09/12	1	36.30	0	0.00	36.45	1	2,640	0.04%
2019/09/10	0	0.00	1	36.60	36.60	-1	2,574	-0.04%
2019/09/02	0	0.00	0.2	36.90	36.65	-0.2	2,391	-0.01%
2019/08/29	0	0.00	0.1	36.60	36.60	-0.1	2,377	0.00%
2019/08/26	2	35.90	0	0.00	36.10	2	2,303	0.09%
2019/08/23	0.1	36.65	0	0.00	36.60	0.1	2,278	0.00%
2019/08/02	1	37.70	0	0.00	37.85	1	2,327	0.04%
2019/08/01	1	38.20	0	0.00	38.15	1	2,365	0.04%
2019/07/30	1	38.35	0	0.00	38.35	1	2,366	0.04%
2019/07/22	1	39.10	0	0.00	39.00	1	2,391	0.04%
2019/07/15	0	0.00	5	39.00	39.00	-5	2,526	-0.20%
2019/06/28	2	39.00	0	0.00	39.00	2	3,081	0.06%
2019/06/26	3	38.90	0	0.00	38.90	3	3,139	0.10%
2019/06/17	0	0.00	5	38.35	38.30	-5	3,070	-0.16%
2019/06/06	0	0.00	2	37.85	37.70	-2	3,201	-0.06%
2019/06/04	5	37.75	0	0.00	38.10	5	3,217	0.16%
2019/05/07	0	0.00	0.5	38.00	38.15	-0.5	2,890	-0.02%
2019/05/06	3	38.15	0	0.00	38.15	3	2,901	0.10%
2019/04/29	0.2	38.00	0	0.00	38.00	0.2	2,900	0.01%
2019/04/25	0	0.00	0.5	38.10	38.00	-0.5	2,922	-0.02%
2019/04/16	2	37.60	2	38.60	38.85	0	2,795	0.00%
2019/04/08	0.1	37.25	0	0.00	37.20	0.1	2,571	0.00%
2019/04/02	0	0.00	5	37.15	37.05	-5	2,568	-0.19%
2019/03/26	0	0.00	1	37.10	37.00	-1	2,670	-0.04%
2019/03/21	0	0.00	1	37.35	37.35	-1	2,791	-0.04%
2019/03/20	1	37.05	0	0.00	37.15	1	2,807	0.04%
2019/03/19	0	0.00	5	37.12	37.05	-5	2,802	-0.18%
2019/03/18	0	0.00	3	37.00	37.05	-3	2,843	-0.11%
2019/03/15	5	36.75	0	0.00	37.20	5	2,864	0.17%
2019/03/14	5	36.60	0	0.00	36.65	5	2,809	0.18%
2019/03/06	0.1	37.10	0	0.00	37.00	0.1	3,570	0.00%
2019/03/05	0	0.00	0.2	37.25	36.75	-0.2	3,650	-0.01%
2019/02/22	0.1	37.40	0	0.00	37.25	0.1	3,737	0.00%
2019/02/19	0	0.00	15	37.05	37.05	-15	3,861	-0.39%
2019/02/13	2	38.15	0	0.00	37.60	2	4,093	0.05%
2019/02/12	7	38.01	0	0.00	38.10	7	4,094	0.17%
2019/02/11	3	37.90	0	0.00	37.90	3	4,111	0.07%
2019/01/24	3	37.07	0	0.00	37.00	3	4,160	0.07%
2019/01/18	0	0.00	0.3	37.80	38.00	-0.3	4,266	-0.01%
2018/12/27	0	0.00	6	36.33	36.15	-6	5,041	-0.12%
2018/12/25	0	0.00	5	36.80	36.80	-5	5,114	-0.10%
2018/12/18	6	34.78	0	0.00	34.55	6	5,010	0.12%
2018/12/11	0.2	35.45	2	35.85	35.25	-1.9	4,865	-0.04%
2018/12/06	5	36.20	0	0.00	36.35	5	4,802	0.10%
2018/12/05	0	0.00	23	37.02	36.90	-23	4,739	-0.49%
2018/12/04	0	0.00	3	37.75	37.55	-3	4,691	-0.06%
2018/12/03	11	36.96	2	37.30	37.65	9	4,612	0.20%
2018/11/30	6	36.27	1	36.80	36.25	5	4,516	0.11%
2018/11/29	20	36.35	15	36.29	35.80	5	4,291	0.12%
2018/11/28	17	34.96	5	34.73	35.05	12	4,030	0.30%
2018/11/15	2.1	33.14	0	0.00	33.55	2.1	3,695	0.06%
2018/11/14	4	34.15	0	0.00	34.15	4	3,612	0.11%
2018/11/06	0.1	34.30	0	0.00	34.05	0.1	3,754	0.00%
2018/11/01	1	33.80	0	0.00	34.10	1	3,847	0.03%
2018/10/31	1	33.05	1	33.05	33.30	0	3,840	0.00%
2018/10/29	7	32.72	23	32.69	32.75	-16	3,758	-0.43%
2018/10/25	2	33.05	3	33.40	32.60	-1	3,712	-0.03%
2018/10/24	1	33.90	0	0.00	34.05	1	3,668	0.03%
2018/10/23	2	34.20	0	0.00	34.20	2	3,639	0.05%
2018/10/22	2	34.55	0	0.00	34.40	2	3,631	0.06%
2018/10/19	13	35.00	0	0.00	34.75	13	3,619	0.36%
2018/10/17	10	34.10	0	0.00	34.10	10	3,458	0.29%
2018/10/16	2.3	34.42	0	0.00	33.90	2.3	3,452	0.07%
2018/10/15	1	33.95	0	0.00	33.90	1	3,430	0.03%
2018/10/11	2	34.13	2.3	34.15	34.00	-0.3	3,337	-0.01%
2018/10/09	0	0.00	30	37.21	37.10	-30	3,190	-0.94%
2018/10/08	1	36.80	0	0.00	36.70	1	3,154	0.03%
2018/10/05	30	36.83	0	0.00	36.90	30	3,159	0.95%
2018/10/04	1	36.90	0	0.00	36.85	1	3,164	0.03%
2018/10/02	2	37.75	0	0.00	37.75	2	3,166	0.06%
2018/09/25	10	39.15	1	39.25	39.15	9	3,280	0.27%
2018/09/20	1	38.25	0	0.00	38.15	1	3,289	0.03%
2018/09/19	0	0.00	0.2	39.15	39.15	-0.2	3,336	0.00%
2018/09/18	1	39.00	1	38.95	39.00	0	3,357	0.00%
2018/09/14	1	38.35	0	0.00	38.90	1	3,401	0.03%
2018/09/05	2	40.20	19	40.05	39.90	-17	3,672	-0.46%
2018/09/03	1	40.50	0	0.00	40.45	1	3,749	0.03%
2018/08/31	0	0.00	16	40.55	41.10	-16	3,766	-0.42%
2018/08/29	2	41.00	0	0.00	41.00	2	3,834	0.05%
2018/08/28	2	40.70	0	0.00	40.90	2	3,883	0.05%
2018/08/23	31	40.78	0	0.00	40.90	31	4,043	0.77%
2018/08/16	5	41.97	0	0.00	42.00	5	4,099	0.12%
2018/08/14	1	43.35	0	0.00	44.15	1	4,026	0.02%
2018/07/19	1	42.80	0	0.00	42.55	1	4,498	0.02%
2018/07/16	1	43.60	0	0.00	43.45	1	4,505	0.02%
2018/07/09	0	0.00	1	42.15	42.70	-1	4,402	-0.02%
2018/07/06	1	40.90	0	0.00	41.10	1	4,372	0.02%
2018/07/05	0	0.00	0.5	43.20	43.00	-0.5	4,337	-0.01%
2018/06/20	2	46.40	0	0.00	46.90	2	4,539	0.04%
2018/06/19	0	0.00	2	47.45	47.25	-2	4,638	-0.04%
2018/06/04	0	0.00	3	47.72	47.80	-3	4,974	-0.06%
2018/05/29	1	47.50	0	0.00	47.65	1	4,885	0.02%
2018/05/25	0	0.00	1	47.35	47.50	-1	4,913	-0.02%
2018/05/22	0	0.00	26.2	47.69	47.70	-26.2	4,898	-0.53%
2018/05/18	0	0.00	2	47.10	47.45	-2	4,839	-0.04%
2018/05/16	4	46.05	0	0.00	46.00	4	4,662	0.09%
2018/05/11	5	43.60	0	0.00	43.30	5	4,696	0.11%
2018/05/02	1	42.90	0	0.00	42.85	1	4,537	0.02%
2018/04/27	0	0.00	5	41.70	41.80	-5	4,540	-0.11%
2018/04/24	0	0.00	5	43.50	43.65	-5	4,500	-0.11%
2018/04/23	0	0.00	0.1	44.00	44.00	-0.1	4,487	0.00%
2018/04/09	0	0.00	4	44.13	44.10	-4	4,583	-0.09%
2018/04/02	0	0.00	2	44.08	44.25	-2	4,472	-0.04%
2018/03/28	0	0.00	1	42.75	43.25	-1	4,381	-0.02%
2018/03/23	2	42.20	3.1	43.00	43.35	-1.1	4,205	-0.02%
2018/03/22	0	0.00	1	43.00	43.20	-1	4,084	-0.02%
2018/03/20	1	41.70	0	0.00	42.15	1	3,874	0.03%
2018/03/05	0	0.00	2	38.25	37.70	-2	3,809	-0.05%
2018/03/01	0	0.00	0.5	39.00	39.15	-0.5	3,903	-0.01%
2018/02/22	0	0.00	1.1	38.26	38.30	-1.1	3,843	-0.03%
2018/02/01	0	0.00	1.4	41.00	40.95	-1.4	3,783	-0.04%
2018/01/19	0	0.00	10.5	41.90	41.95	-10.5	3,853	-0.27%
2018/01/05	0	0.00	2	42.08	42.25	-2	4,136	-0.05%
2018/01/02	0	0.00	2	40.55	40.85	-2	4,095	-0.05%