聯強 (2347)-凱基-豐中券商分點個股進出

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
76.9
漲跌
▼0.1
漲幅
-0.13%
成交量
6,968張
產業
上市電子通路類股
838人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯強 (2347)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/04/12	1	75.70	0	0.00	76.20	1	4,117	0.02%
2024/03/26	0	0.00	1	77.40	78.40	-1	4,039	-0.02%
2024/03/21	0	0.00	1	77.00	78.50	-1	4,065	-0.02%
2024/03/18	1	78.80	0	0.00	80.10	1	3,861	0.03%
2024/03/15	1	79.00	5	78.94	79.50	-4	3,764	-0.11%
2024/03/13	1	77.00	1	78.30	78.10	0	3,509	0.00%
2024/02/16	0	0.00	1	75.70	74.10	-1	3,498	-0.03%
2024/02/15	0	0.00	1	72.80	73.00	-1	3,464	-0.03%
2024/02/02	1	72.80	0	0.00	72.30	1	3,467	0.03%
2024/02/01	0	0.00	1	72.30	72.70	-1	3,470	-0.03%
2024/01/30	0	0.00	2	71.40	71.80	-2	3,439	-0.06%
2024/01/29	0	0.00	2	72.20	72.70	-2	3,436	-0.06%
2024/01/26	0	0.00	1	73.00	72.70	-1	3,453	-0.03%
2024/01/24	0	0.00	0.1	72.50	72.60	-0.1	3,483	0.00%
2024/01/22	2	71.30	1	71.70	71.80	1	3,516	0.03%
2024/01/15	0	0.00	2	69.70	69.90	-2	3,412	-0.06%
2024/01/11	2	68.90	0	0.00	69.00	2	3,417	0.06%
2024/01/10	0	0.00	6	69.10	68.80	-6	3,483	-0.17%
2024/01/09	6	69.90	0	0.00	69.00	6	3,515	0.17%
2024/01/05	0	0.00	3	70.30	70.20	-3	3,523	-0.09%
2024/01/03	0	0.00	1	70.30	70.10	-1	3,588	-0.03%
2023/12/29	0	0.00	2	70.70	70.20	-2	3,545	-0.06%
2023/12/28	3	70.90	1	70.80	70.50	2	3,564	0.06%
2023/12/27	0	0.00	5	70.30	70.30	-5	3,549	-0.14%
2023/12/26	0	0.00	1	70.20	70.20	-1	3,519	-0.03%
2023/12/19	1	67.60	0.2	68.60	68.70	0.8	3,377	0.02%
2023/12/18	0	0.00	3	68.03	68.80	-3	3,359	-0.09%
2023/12/14	0	0.00	1	69.20	69.40	-1	3,322	-0.03%
2023/12/13	1	69.00	0	0.00	69.10	1	3,306	0.03%
2023/12/12	0	0.00	3	69.13	69.20	-3	3,330	-0.09%
2023/12/08	0	0.00	0.2	67.80	67.70	-0.2	3,350	-0.01%
2023/12/06	0	0.00	12	66.50	66.50	-12	3,397	-0.35%
2023/12/05	2	66.50	0	0.00	66.50	2	3,404	0.06%
2023/12/04	2	67.60	0	0.00	67.40	2	3,429	0.06%
2023/11/29	1	68.70	0	0.00	67.90	1	3,393	0.03%
2023/11/27	0	0.00	2	69.45	68.40	-2	3,335	-0.06%
2023/11/24	0	0.00	0.2	68.60	68.10	-0.2	3,266	-0.01%
2023/11/23	1	67.40	16	68.00	67.90	-15	3,223	-0.47%
2023/11/21	0	0.00	7	68.61	68.80	-7	3,170	-0.22%
2023/11/15	1	65.90	1	67.00	66.00	0	3,043	0.00%
2023/11/14	0	66.00	0	0.00	66.00	0	3,013	0.00%
2023/11/13	4	65.73	3	68.03	65.30	1	2,999	0.03%
2023/11/09	0	0.00	1	68.80	68.60	-1	2,953	-0.03%
2023/11/06	0	0.00	1.4	69.29	69.20	-1.4	2,973	-0.05%
2023/11/03	2	68.60	2	68.90	68.90	0	2,963	0.00%
2023/11/02	0	0.00	2	68.40	68.50	-2	2,966	-0.07%
2023/10/31	0	0.00	1	68.70	68.70	-1	2,938	-0.03%
2023/10/30	0	0.00	2	67.45	67.80	-2	2,897	-0.07%
2023/10/27	0	0.00	2	67.00	67.20	-2	2,893	-0.07%
2023/10/25	2	67.60	0	0.00	67.00	2	2,928	0.07%
2023/10/20	1	66.50	0.2	66.40	67.00	0.8	2,944	0.03%
2023/10/19	0	0.00	1	67.90	67.90	-1	2,991	-0.03%
2023/10/17	0	0.00	2	67.60	67.60	-2	3,066	-0.07%
2023/10/16	0	0.00	1	67.50	67.60	-1	3,131	-0.03%
2023/10/12	2	67.30	2	67.20	67.40	0	3,197	0.00%
2023/10/11	0	0.00	8	67.05	67.50	-8	3,180	-0.25%
2023/10/06	0	0.00	1	64.70	65.00	-1	3,151	-0.03%
2023/10/03	0	0.00	1	64.00	63.60	-1	3,136	-0.03%
2023/09/25	0	0.00	1	63.60	63.90	-1	3,251	-0.03%
2023/09/21	1	62.70	5	63.20	62.90	-4	3,277	-0.12%
2023/09/19	0	0.00	1	64.40	64.20	-1	3,214	-0.03%
2023/09/15	0	0.00	1	64.00	64.40	-1	3,187	-0.03%
2023/09/14	0	0.00	10	63.75	64.00	-10	3,141	-0.32%
2023/09/07	3	62.30	3.2	62.41	62.80	-0.2	3,211	-0.01%
2023/09/06	0	0.00	3	62.40	62.50	-3	3,206	-0.09%
2023/09/05	0	0.00	1.2	61.37	61.30	-1.2	3,157	-0.04%
2023/09/01	2	61.00	0	0.00	61.00	2	3,459	0.06%
2023/08/31	0	0.00	0.1	60.50	61.10	-0.1	3,557	0.00%
2023/08/30	0	0.00	2	60.30	60.40	-2	3,573	-0.06%
2023/08/29	1	60.10	0.1	60.00	60.40	0.9	3,635	0.03%
2023/08/28	1	59.80	0	0.00	59.90	1	3,658	0.03%
2023/08/21	3	60.10	0	0.00	59.70	3	4,092	0.07%
2023/08/18	0	0.00	1	59.40	59.70	-1	4,095	-0.02%
2023/07/19	0.2	59.75	0	0.00	59.30	0.2	3,928	0.01%
2023/07/18	14	59.20	0	0.00	59.50	14	3,853	0.36%
2023/07/14	0.1	58.70	0	0.00	58.40	0.1	3,757	0.00%
2023/07/13	0.1	58.90	2	58.70	58.60	-1.9	3,740	-0.05%
2023/07/11	0.2	57.05	0	0.00	57.00	0.2	3,669	0.01%
2023/07/10	2	55.90	0	0.00	55.90	2	3,672	0.05%
2023/07/07	2.2	56.09	0	0.00	55.80	2.2	3,675	0.06%
2023/07/04	1	58.30	0	0.00	58.50	1	3,569	0.03%
2023/06/30	0	58.60	1	58.20	58.00	-1	3,563	-0.03%
2023/06/21	0	0.00	0.2	59.20	59.40	-0.2	3,562	0.00%
2023/06/14	1	60.10	0	0.00	59.90	1	3,438	0.03%
2023/06/12	3.2	59.74	2	59.80	60.00	1.2	3,465	0.03%
2023/06/09	0	0.00	1	59.10	59.00	-1	3,482	-0.03%
2023/06/08	1	59.00	0	0.00	58.60	1	3,542	0.03%
2023/06/07	6	59.58	1	59.30	59.20	5	3,549	0.14%
2023/06/06	5	63.60	0	0.00	63.40	5	3,446	0.15%
2023/06/05	0	0.00	4	63.78	63.70	-4	3,350	-0.12%
2023/06/02	0	0.00	5	63.84	63.80	-5	3,299	-0.15%
2023/05/26	0	0.00	1	64.90	64.70	-1	2,919	-0.03%
2023/05/25	0	0.00	6	65.40	65.20	-6	2,897	-0.21%
2023/05/23	0	0.00	6	65.58	65.60	-6	2,852	-0.21%
2023/05/22	0	0.00	0.1	65.10	65.40	-0.1	2,832	0.00%
2023/05/19	0	0.00	1	64.50	65.00	-1	2,821	-0.04%
2023/05/16	0	0.00	2	63.65	64.10	-2	2,806	-0.07%
2023/05/12	0	0.00	3	62.50	62.80	-3	2,774	-0.11%
2023/05/11	0	0.00	3	62.50	62.40	-3	2,761	-0.11%
2023/05/10	0	0.00	1	62.40	62.60	-1	2,760	-0.04%
2023/05/08	0	0.00	1	62.60	62.50	-1	2,812	-0.04%
2023/05/05	0	0.00	9	62.50	62.40	-9	2,848	-0.32%
2023/05/04	0	0.00	15	61.90	62.10	-15	2,901	-0.52%
2023/05/02	1	61.80	0	0.00	61.20	1	2,996	0.03%
2023/04/28	0	0.00	1	61.60	61.90	-1	3,078	-0.03%
2023/04/27	2	60.65	0	0.00	60.90	2	3,066	0.07%
2023/04/24	1	60.60	0	0.00	60.90	1	3,076	0.03%
2023/04/20	1	61.00	0	0.00	61.00	1	3,087	0.03%
2023/04/18	0	0.00	10	62.20	62.40	-10	3,084	-0.32%
2023/04/10	1.1	61.19	0	0.00	61.00	1.1	3,173	0.03%
2023/04/07	1	60.40	0	0.00	60.70	1	3,195	0.03%
2023/04/06	1	60.70	0	0.00	60.50	1	3,196	0.03%
2023/03/28	1	61.30	0	0.00	61.00	1	3,742	0.03%
2023/03/27	0	0.00	0.1	62.10	61.50	-0.1	3,948	0.00%
2023/03/16	10	61.10	0	0.00	60.90	10	4,377	0.23%
2023/03/14	0	0.00	1	61.70	61.10	-1	4,416	-0.02%
2023/03/10	2	61.35	1	61.60	61.30	1	4,422	0.02%
2023/03/09	13	61.74	0	0.00	61.90	13	4,421	0.29%
2023/03/08	1	64.30	0	0.00	64.30	1	4,339	0.02%
2023/03/07	11	64.41	0	0.00	64.70	11	4,404	0.25%
2023/02/16	0	0.00	1	63.50	63.20	-1	4,885	-0.02%
2023/02/08	2	63.00	0	0.00	63.10	2	5,051	0.04%
2023/02/02	4	61.60	0	0.00	61.50	4	5,024	0.08%
2023/02/01	0	0.00	1	61.10	61.30	-1	4,963	-0.02%
2023/01/30	1	59.90	1	61.00	60.80	0	4,882	0.00%
2023/01/13	0	0.00	2	60.20	59.70	-2	4,856	-0.04%
2023/01/12	2	59.30	0	0.00	59.10	2	4,965	0.04%
2023/01/10	0	0.00	4	60.10	60.10	-4	5,009	-0.08%
2023/01/09	1	59.50	2	59.50	59.90	-1	5,054	-0.02%
2023/01/05	3	58.33	0	0.00	58.60	3	5,097	0.06%
2023/01/03	2	58.40	2	59.20	59.10	0	5,208	0.00%
2022/12/28	2	59.30	0	0.00	59.40	2	5,220	0.04%
2022/12/27	1	60.30	0	0.00	60.40	1	5,228	0.02%
2022/12/22	0	0.00	1	62.00	61.50	-1	5,320	-0.02%
2022/12/20	0	0.00	1	62.40	61.40	-1	5,102	-0.02%
2022/12/19	0	0.00	1	62.00	61.60	-1	4,926	-0.02%
2022/12/14	0	0.00	1	59.20	59.90	-1	4,680	-0.02%
2022/12/12	1	58.00	0	0.00	59.00	1	4,717	0.02%
2022/12/08	2	59.80	0	0.00	59.80	2	4,793	0.04%
2022/12/06	0	0.00	1	60.40	60.00	-1	4,793	-0.02%
2022/12/05	0	0.00	3	61.10	61.10	-3	4,813	-0.06%
2022/12/01	10	59.80	2	59.30	59.70	8	4,752	0.17%
2022/11/30	4	58.30	0	0.00	58.30	4	4,729	0.08%
2022/11/29	1	57.90	0	0.00	57.60	1	4,663	0.02%
2022/11/23	0	0.00	1	58.70	58.20	-1	4,452	-0.02%
2022/11/22	1	57.40	0	0.00	57.80	1	4,438	0.02%
2022/11/16	5	55.90	0	0.00	55.80	5	4,311	0.12%
2022/11/14	0	0.00	4	55.85	56.10	-4	4,299	-0.09%
2022/11/11	1	54.50	2	54.90	54.90	-1	4,221	-0.02%
2022/11/09	0	0.00	2	54.40	54.30	-2	4,200	-0.05%
2022/11/07	2	54.00	0	0.00	54.10	2	4,152	0.05%
2022/10/28	0.1	53.10	0	0.00	52.80	0.1	4,217	0.00%
2022/10/25	3	54.00	0	0.00	53.50	3	4,242	0.07%
2022/10/20	2.1	53.56	0	0.00	54.60	2.1	4,319	0.05%
2022/10/05	0	0.00	7	54.30	54.10	-7	4,439	-0.16%
2022/09/30	1	52.00	0	0.00	52.80	1	4,405	0.02%
2022/09/29	6	52.43	0	0.00	52.80	6	4,403	0.14%
2022/09/23	1	53.10	0	0.00	53.10	1	4,344	0.02%
2022/09/22	1	53.80	2	53.80	53.90	-1	4,362	-0.02%
2022/09/21	1	54.90	0	0.00	54.90	1	4,283	0.02%
2022/09/16	1	57.50	0	0.00	57.40	1	4,156	0.02%
2022/09/15	0.2	57.80	3	57.77	57.40	-2.8	4,208	-0.07%
2022/09/14	2	57.25	3	56.87	56.70	-1	4,402	-0.02%
2022/09/13	1	57.50	0	0.00	57.80	1	4,559	0.02%
2022/09/12	0	0.00	4	57.40	57.80	-4	4,762	-0.08%
2022/09/06	0	0.00	1	55.50	55.20	-1	5,085	-0.02%
2022/09/02	1	54.90	0	0.00	54.60	1	5,371	0.02%
2022/09/01	0	0.00	2	55.60	55.40	-2	5,463	-0.04%
2022/08/24	0	0.00	1	55.50	55.30	-1	6,195	-0.02%
2022/08/23	1	55.90	0	0.00	55.70	1	6,380	0.02%
2022/08/19	0	0.00	1	56.20	56.30	-1	6,550	-0.02%
2022/08/17	2	56.30	1	56.20	56.30	1	6,701	0.01%
2022/08/15	1	55.70	0	0.00	55.60	1	6,734	0.01%
2022/08/12	1	55.40	0	0.00	55.20	1	6,769	0.01%
2022/08/11	1	55.00	0	0.00	55.00	1	6,805	0.01%
2022/08/10	1	54.80	0	0.00	54.70	1	6,818	0.01%
2022/08/09	2	55.85	0	0.00	55.20	2	6,807	0.03%
2022/08/08	1	56.50	0	0.00	56.50	1	6,779	0.01%
2022/08/05	0	0.00	1	55.70	55.70	-1	6,749	-0.01%
2022/08/02	1	55.30	0	0.00	55.00	1	6,904	0.01%
2022/07/26	2	54.70	0	0.00	55.00	2	6,885	0.03%
2022/07/25	0	0.00	1	55.10	55.10	-1	6,844	-0.01%
2022/07/22	3	54.20	0	0.00	54.30	3	6,836	0.04%
2022/07/20	0	0.00	10	53.70	53.50	-10	6,769	-0.15%
2022/07/18	10	52.30	0	0.00	52.90	10	6,729	0.15%
2022/07/14	1	53.40	0	0.00	53.60	1	6,685	0.01%
2022/07/12	0	0.00	1	51.80	51.80	-1	6,605	-0.02%
2022/07/11	1	51.60	0	0.00	51.80	1	6,578	0.02%
2022/07/01	1	52.50	0	0.00	51.90	1	6,543	0.02%
2022/06/30	1	53.50	0	0.00	53.20	1	6,524	0.02%
2022/06/29	1	54.30	0	0.00	54.30	1	6,473	0.02%
2022/06/24	2	54.50	0	0.00	54.30	2	6,406	0.03%
2022/06/23	2	54.20	3	53.83	53.90	-1	6,378	-0.02%
2022/06/22	1	53.80	0	0.00	53.90	1	6,202	0.02%
2022/06/21	2	54.65	0	0.00	54.90	2	5,980	0.03%
2022/06/20	2	54.80	1	54.50	54.20	1	5,811	0.02%
2022/06/17	4	55.95	1	56.00	56.00	3	5,585	0.05%
2022/06/16	4	57.15	0	0.00	56.90	4	5,408	0.07%
2022/06/15	7	57.30	0	0.00	57.40	7	5,445	0.13%
2022/06/14	4.1	57.95	0	0.00	58.00	4.1	5,385	0.08%
2022/06/13	5	58.26	0	0.00	58.50	5	5,277	0.09%
2022/06/10	3	60.23	0	0.00	61.30	3	5,135	0.06%
2022/06/09	11	61.94	0	0.00	61.50	11	5,030	0.22%
2022/06/08	0	0.00	6	70.10	70.10	-6	4,658	-0.13%
2022/06/07	0	0.00	6	69.77	69.60	-6	4,562	-0.13%
2022/06/06	0	0.00	15	70.20	69.90	-15	4,539	-0.33%
2022/06/01	15	70.33	0	0.00	70.00	15	4,508	0.33%
2022/05/31	16	68.36	5	68.50	70.30	11	4,464	0.25%
2022/05/30	5	69.18	4	69.30	69.40	1	4,269	0.02%
2022/05/27	2	70.25	5	70.70	70.60	-3	4,152	-0.07%
2022/05/26	2	70.70	0	0.00	70.60	2	4,132	0.05%
2022/05/25	0	0.00	1	73.10	72.60	-1	4,140	-0.02%
2022/05/19	0	0.00	1	72.70	72.80	-1	4,275	-0.02%
2022/05/18	1	73.40	1	72.20	73.30	0	4,229	0.00%
2022/05/16	2	71.80	0	0.00	71.60	2	4,198	0.05%
2022/05/11	2	71.10	2	71.90	71.10	0	4,161	0.00%
2022/05/10	1	72.40	1	73.30	73.30	0	4,103	0.00%
2022/05/06	1	78.50	1	79.40	78.80	0	3,970	0.00%
2022/05/05	0	0.00	5	79.44	79.60	-5	4,017	-0.12%
2022/05/04	0	0.00	2	78.00	78.80	-2	4,018	-0.05%
2022/05/03	0	0.00	4	77.55	78.00	-4	4,060	-0.10%
2022/04/29	0	0.00	1	76.90	77.50	-1	4,110	-0.02%
2022/04/27	0	0.00	1	75.00	75.50	-1	4,160	-0.02%
2022/04/25	0	0.00	1	76.90	76.90	-1	4,139	-0.02%
2022/04/22	0	0.00	1	78.10	78.50	-1	4,072	-0.02%
2022/04/18	0	0.00	1	78.00	78.10	-1	4,232	-0.02%
2022/04/14	1	77.50	0	0.00	77.20	1	4,260	0.02%
2022/04/08	0	0.00	4	75.23	76.00	-4	4,313	-0.09%
2022/04/06	0	0.00	49	75.58	76.20	-49	4,276	-1.15%
2022/04/01	0	0.00	5	74.98	75.10	-5	4,258	-0.12%
2022/03/31	0	0.00	15	75.30	75.30	-15	4,289	-0.35%
2022/03/29	7	75.00	4	74.90	74.70	3	4,596	0.07%
2022/03/28	59	75.23	1	75.00	75.20	58	4,898	1.18%
2022/03/18	0	0.00	8	74.13	76.70	-8	6,758	-0.12%
2022/03/17	0	0.00	3	72.33	72.40	-3	6,778	-0.04%
2022/03/16	0	0.00	2	70.70	71.10	-2	6,881	-0.03%
2022/03/14	3	71.83	0	0.00	72.40	3	6,967	0.04%
2022/03/10	4	73.03	0	0.00	73.10	4	7,181	0.06%
2022/03/09	5.3	71.11	25	71.30	71.20	-19.7	7,165	-0.28%
2022/03/08	0	0.00	2	70.50	70.00	-2	7,191	-0.03%
2022/03/07	2	71.30	8	70.48	71.30	-6	7,191	-0.08%
2022/03/04	1	72.60	2	72.60	72.40	-1	7,241	-0.01%
2022/03/01	3	72.20	4.4	72.84	73.00	-1.4	7,487	-0.02%
2022/02/25	2	72.40	2	72.10	71.90	0	7,537	0.00%
2022/02/24	0	0.00	7	72.57	72.00	-7	7,477	-0.09%
2022/02/23	4	72.90	1	73.20	73.60	3	7,373	0.04%
2022/02/22	2	70.75	4.1	71.18	71.70	-2.1	7,311	-0.03%
2022/02/21	2	70.45	6	71.08	71.50	-4	7,250	-0.06%
2022/02/18	0	0.00	1	69.70	69.70	-1	7,312	-0.01%
2022/02/16	1	68.90	0	0.00	69.50	1	7,560	0.01%
2022/02/15	4	68.95	0	0.00	68.50	4	7,562	0.05%
2022/02/14	8	68.85	0	0.00	69.00	8	7,593	0.11%
2022/02/11	3	69.17	0	0.00	69.80	3	7,613	0.04%
2022/02/08	2	70.20	0	0.00	70.00	2	7,711	0.03%
2022/02/07	2	69.35	2	69.50	69.90	0	7,727	0.00%
2022/01/26	0	0.00	4	67.85	67.60	-4	7,715	-0.05%
2022/01/25	1	67.00	0	0.00	68.00	1	7,715	0.01%
2022/01/24	0	0.00	1	66.10	68.00	-1	7,675	-0.01%
2022/01/21	0	0.00	3	68.03	68.50	-3	7,629	-0.04%
2022/01/19	1	68.30	0	0.00	68.00	1	7,572	0.01%
2022/01/18	0	0.00	3	69.23	69.30	-3	7,547	-0.04%
2022/01/14	0	0.00	1	67.70	67.90	-1	7,466	-0.01%
2022/01/13	1	68.00	0	0.00	68.00	1	7,495	0.01%
2022/01/12	3	67.77	7	68.11	67.60	-4	7,468	-0.05%
2022/01/11	2	67.55	2	66.90	67.70	0	7,411	0.00%
2022/01/07	1	65.60	0	0.00	66.00	1	7,275	0.01%
2022/01/06	6	66.05	1	67.10	66.30	5	7,239	0.07%
2022/01/04	1	65.80	3	65.70	65.90	-2	7,174	-0.03%
2022/01/03	2	65.40	0	0.00	66.10	2	7,165	0.03%
2021/12/28	0	0.00	10	66.50	66.50	-10	7,150	-0.14%
2021/12/27	1	66.00	10	66.50	66.20	-9	7,139	-0.13%
2021/12/24	3	66.43	79	67.00	66.50	-76	7,129	-1.07%
2021/12/23	79	67.00	5	67.04	67.70	74	7,055	1.05%
2021/12/22	1	66.10	3	66.00	65.80	-2	6,838	-0.03%
2021/12/21	3	65.20	4	64.15	65.00	-1	6,538	-0.02%
2021/12/20	4	63.83	5	64.68	63.50	-1	6,127	-0.02%
2021/12/17	22	66.04	5	67.28	66.40	17	5,526	0.31%
2021/12/16	1	65.90	1	66.00	65.70	0	5,018	0.00%
2021/12/15	12	65.02	1	64.30	65.00	11	4,832	0.23%
2021/12/14	1	63.60	0	0.00	63.30	1	4,719	0.02%
2021/12/13	2	65.30	1	64.30	64.10	1	4,597	0.02%
2021/12/10	2	63.90	2	64.05	64.10	0	4,440	0.00%
2021/12/09	7	62.41	1	62.20	62.60	6	4,306	0.14%
2021/12/08	2	61.90	12	61.97	62.00	-10	4,233	-0.24%
2021/12/07	16	61.04	0	0.00	61.00	16	4,129	0.39%
2021/12/06	1	60.10	2	60.40	61.00	-1	4,068	-0.02%
2021/12/01	0	0.00	3	59.50	59.20	-3	3,795	-0.08%
2021/11/26	7	59.14	2.2	58.03	57.90	4.8	3,513	0.14%
2021/11/25	0.2	60.20	2	59.95	60.20	-1.8	3,438	-0.05%
2021/11/24	1	58.50	4	58.80	58.70	-3	3,325	-0.09%
2021/11/23	2	57.30	2	57.80	57.90	0	3,219	0.00%
2021/11/19	1	56.90	0	0.00	56.80	1	3,217	0.03%
2021/11/18	1	56.80	0	0.00	57.40	1	3,200	0.03%
2021/11/17	4	57.15	0	0.00	57.20	4	3,164	0.13%
2021/11/16	1	57.90	2	57.80	58.30	-1	3,062	-0.03%
2021/11/15	4	57.10	0	0.00	57.80	4	3,028	0.13%
2021/11/10	0	0.00	1	57.80	57.80	-1	2,940	-0.03%
2021/11/09	0	0.00	6	57.73	57.80	-6	2,994	-0.20%
2021/11/04	0	0.00	3	56.50	56.20	-3	2,987	-0.10%
2021/11/03	0	0.00	5	55.88	56.00	-5	2,963	-0.17%
2021/11/02	0	0.00	2	54.30	54.40	-2	2,932	-0.07%
2021/10/28	0	0.00	1	53.80	53.80	-1	3,032	-0.03%
2021/10/25	1	52.90	0	0.00	53.00	1	3,166	0.03%
2021/10/14	2	51.70	0	0.00	51.70	2	3,418	0.06%
2021/10/06	0	0.00	2	50.90	51.00	-2	3,659	-0.05%
2021/10/04	0	0.00	1	51.40	51.10	-1	3,768	-0.03%
2021/10/01	1	51.20	0	0.00	51.10	1	3,828	0.03%
2021/09/29	2.2	51.77	0	0.00	51.70	2.2	3,999	0.06%
2021/09/28	2	52.30	0	0.00	52.40	2	4,118	0.05%
2021/09/23	1	52.40	0	0.00	52.30	1	4,419	0.02%
2021/09/17	0	0.00	1	53.30	53.50	-1	4,552	-0.02%
2021/09/16	1	52.80	0	0.00	53.00	1	4,653	0.02%
2021/09/13	1	52.50	0	0.00	52.70	1	5,629	0.02%
2021/09/09	1	52.50	0	0.00	52.30	1	6,306	0.02%
2021/09/08	0.5	53.10	0	0.00	52.90	0.5	6,342	0.01%
2021/09/02	0	0.00	8	53.40	53.20	-8	6,726	-0.12%
2021/09/01	9	53.32	0	0.00	53.60	9	6,783	0.13%
2021/08/31	1	53.00	0.1	52.80	53.80	1	7,024	0.01%
2021/08/20	2	50.90	0	0.00	50.80	2	7,601	0.03%
2021/08/17	1	52.20	8	52.30	52.00	-7	7,773	-0.09%
2021/08/16	5	52.54	0	0.00	52.60	5	7,721	0.06%
2021/08/13	0	0.00	2	54.10	53.90	-2	7,703	-0.03%
2021/08/11	3	52.83	0	0.00	52.70	3	7,684	0.04%
2021/08/10	2	52.75	0	0.00	52.60	2	7,742	0.03%
2021/08/06	0.5	53.45	0	0.00	53.90	0.5	7,838	0.01%
2021/08/04	4	53.70	0.1	53.90	53.70	4	8,012	0.05%
2021/08/03	5	53.82	0	0.00	54.10	5	8,045	0.06%
2021/08/02	0	0.00	8	53.28	54.00	-8	8,001	-0.10%
2021/07/30	1	52.70	0	0.00	53.00	1	7,962	0.01%
2021/07/28	1	52.20	1	52.20	52.40	0	7,956	0.00%
2021/07/22	2.1	52.00	0	0.00	52.20	2.1	7,989	0.03%
2021/07/19	1	52.00	2	52.00	52.30	-1	7,938	-0.01%
2021/07/15	3	52.10	1	52.10	52.10	2	7,955	0.03%
2021/07/14	1	52.10	0	0.00	52.20	1	7,933	0.01%
2021/07/13	2	52.30	4	52.20	52.20	-2	7,917	-0.03%
2021/07/12	1	52.80	0	0.00	52.50	1	7,884	0.01%
2021/07/09	4	52.53	10	52.60	52.60	-6	7,855	-0.08%
2021/07/08	3	52.10	12	52.29	52.30	-9	7,790	-0.12%
2021/07/06	2	52.10	0	0.00	52.00	2	7,682	0.03%
2021/07/05	13	50.85	0	0.00	51.50	13	7,582	0.17%
2021/07/01	0	0.00	1.3	50.84	50.50	-1.3	7,359	-0.02%
2021/06/30	0	0.00	1	50.50	50.90	-1	7,256	-0.01%
2021/06/28	0.2	51.07	1	50.70	51.00	-0.9	7,199	-0.01%
2021/06/25	2.1	51.31	0	0.00	51.30	2.1	7,177	0.03%
2021/06/24	5	51.58	0	0.00	51.60	5	7,073	0.07%
2021/06/23	3	50.17	2	50.40	50.40	1	6,744	0.01%
2021/06/22	2	49.90	0	0.00	49.80	2	6,466	0.03%
2021/06/21	2	50.80	0	0.00	49.85	2	6,167	0.03%
2021/06/18	1	52.50	0	0.00	51.50	1	5,852	0.02%
2021/06/17	2	52.90	0	0.00	53.00	2	5,585	0.04%
2021/06/15	45	52.79	240	52.68	52.60	-195	5,599	-3.48%	大賣/鉅額交易
2021/06/11	50	53.40	0	0.00	53.70	50	5,597	0.89%
2021/06/09	154	54.20	0	0.00	54.10	154	5,660	2.72%	大買/鉅額交易
2021/06/08	15	54.32	1	54.20	54.60	14	5,602	0.25%
2021/06/07	0	0.00	2	58.70	59.50	-2	5,350	-0.04%
2021/06/04	0	0.00	2	59.55	59.70	-2	5,122	-0.04%
2021/06/03	13	60.43	0	0.00	60.10	13	5,052	0.26%
2021/06/01	20	60.92	23	61.52	61.60	-3	4,901	-0.06%
2021/05/28	0	0.00	10	58.50	58.70	-10	4,828	-0.21%
2021/05/27	2	58.35	0	0.00	58.10	2	4,846	0.04%
2021/05/25	1	58.50	0	0.00	58.90	1	4,795	0.02%
2021/05/20	1	58.40	2	57.30	57.30	-1	4,803	-0.02%
2021/05/19	9	58.74	8	58.15	58.10	1	4,745	0.02%
2021/05/18	1	58.20	2	58.00	58.20	-1	4,685	-0.02%
2021/05/17	10	56.70	0	0.00	56.00	10	4,605	0.22%
2021/05/12	0	0.00	4	55.30	56.30	-4	4,346	-0.09%
2021/05/11	0	0.00	6	56.40	56.10	-6	4,210	-0.14%
2021/05/10	0	0.00	3	56.90	57.00	-3	4,155	-0.07%
2021/05/07	0	0.00	1	56.20	56.10	-1	4,207	-0.02%
2021/05/06	1	54.70	0	0.00	54.60	1	4,208	0.02%
2021/05/04	0	0.00	3	56.30	55.10	-3	4,169	-0.07%
2021/05/03	0	0.00	4	55.68	55.80	-4	4,062	-0.10%
2021/04/28	2	55.20	0	0.00	55.50	2	4,041	0.05%
2021/04/27	1	55.30	0	0.00	55.40	1	4,055	0.02%
2021/04/26	0	0.00	2	55.90	56.00	-2	4,033	-0.05%
2021/04/22	0	0.00	1	58.00	56.30	-1	4,039	-0.02%
2021/04/14	5	55.80	5	55.00	55.00	0	3,959	0.00%
2021/04/13	2	55.40	1	55.50	55.30	1	3,980	0.03%
2021/04/09	1	54.50	0	0.00	55.00	1	3,990	0.03%
2021/04/08	1	55.40	0	0.00	55.30	1	3,974	0.03%
2021/04/06	1	54.90	0	0.00	55.00	1	3,961	0.03%
2021/04/01	0	0.00	2	54.50	54.70	-2	3,974	-0.05%
2021/03/31	2	55.00	0	0.00	54.50	2	3,951	0.05%
2021/03/30	2	54.80	0	0.00	55.20	2	3,997	0.05%
2021/03/29	0	0.00	1	53.90	55.20	-1	4,044	-0.02%
2021/03/24	1	54.40	0	0.00	54.10	1	4,247	0.02%
2021/03/23	0	0.00	1	53.10	53.70	-1	4,246	-0.02%
2021/03/16	3	54.30	0	0.00	53.80	3	4,021	0.07%
2021/03/11	0	0.00	10	49.73	49.35	-10	3,951	-0.25%
2021/03/09	0	0.00	3	49.48	49.15	-3	4,003	-0.07%
2021/03/05	2	48.78	0	0.00	48.75	2	4,046	0.05%
2021/03/03	5	49.00	0	0.00	49.35	5	4,175	0.12%
2021/03/02	0	0.00	5	49.75	49.00	-5	4,170	-0.12%
2021/02/26	1	49.10	0	0.00	49.35	1	4,182	0.02%
2021/02/24	10	48.60	0	0.00	48.30	10	4,079	0.25%
2021/02/22	1	47.90	10	48.65	47.85	-9	4,047	-0.22%
2021/02/04	10	47.10	0	0.00	47.05	10	4,216	0.24%
2021/01/22	1	46.65	0	0.00	46.80	1	4,182	0.02%
2021/01/21	1	46.50	0	0.00	46.50	1	4,171	0.02%
2021/01/20	0	0.00	1	46.25	46.15	-1	4,187	-0.02%
2021/01/15	0	0.00	3.1	47.48	47.55	-3.1	4,198	-0.07%
2021/01/14	3	47.07	0	0.00	46.85	3	4,202	0.07%
2021/01/06	1	46.90	2	47.30	47.35	-1	4,182	-0.02%
2021/01/05	0	0.00	4	47.45	47.70	-4	4,210	-0.09%
2020/12/30	0	0.00	1	46.50	46.75	-1	4,201	-0.02%
2020/12/29	0	0.00	2	46.55	46.90	-2	4,209	-0.05%
2020/12/28	1	47.30	0	0.00	47.05	1	4,232	0.02%
2020/12/24	0	0.00	298	46.46	47.00	-298	4,218	-7.06%	大賣/鉅額交易
2020/12/23	299	45.88	0	0.00	46.60	299	4,103	7.29%	大買/鉅額交易
2020/12/21	2	45.45	0	0.00	45.20	2	3,985	0.05%
2020/12/18	0	0.00	0.1	45.50	44.85	-0.1	3,902	0.00%
2020/12/16	0	0.00	1	45.85	45.80	-1	3,804	-0.03%
2020/12/07	0	0.00	1	45.00	44.95	-1	3,588	-0.03%
2020/12/01	1	44.50	0	0.00	44.35	1	3,499	0.03%
2020/11/27	1	44.70	0	0.00	44.95	1	3,372	0.03%
2020/11/23	0	0.00	1	43.40	43.55	-1	3,312	-0.03%
2020/11/20	1	43.20	0	0.00	43.30	1	3,290	0.03%
2020/11/19	1	43.50	1	43.50	43.35	0	3,279	0.00%
2020/11/17	1	43.55	2	43.55	43.20	-1	3,374	-0.03%
2020/11/13	3	42.40	0	0.00	42.35	3	3,380	0.09%
2020/11/09	2	42.75	0	0.00	42.90	2	3,391	0.06%
2020/11/06	1	42.80	1	43.10	43.05	0	3,470	0.00%
2020/11/04	1	42.10	0	0.00	42.05	1	3,619	0.03%
2020/10/30	0	0.00	1	42.75	42.45	-1	3,629	-0.03%
2020/10/23	2	42.10	0	0.00	42.10	2	3,636	0.06%
2020/10/22	0	0.00	2	42.20	42.65	-2	3,731	-0.05%
2020/10/20	0	0.00	2	42.40	42.35	-2	3,674	-0.05%
2020/10/15	1	41.65	0	0.00	41.85	1	3,838	0.03%
2020/10/05	4	40.55	0	0.00	40.15	4	4,298	0.09%
2020/09/25	1	40.50	0	0.00	40.75	1	4,529	0.02%
2020/09/24	3	40.68	6	41.10	40.15	-3	4,559	-0.07%
2020/09/23	1	41.60	0	0.00	41.40	1	4,575	0.02%
2020/09/22	1	41.20	0	0.00	41.10	1	4,630	0.02%
2020/09/21	2	41.95	0	0.00	41.65	2	4,661	0.04%
2020/09/16	3	42.73	0	0.00	42.70	3	4,920	0.06%
2020/09/11	1	42.55	0	0.00	42.60	1	5,259	0.02%
2020/09/07	2	43.00	0	0.00	42.90	2	5,881	0.03%
2020/09/04	0	0.00	4	42.70	43.15	-4	6,022	-0.07%
2020/09/03	4	43.11	0	0.00	43.05	4	6,100	0.07%
2020/09/02	1	43.45	0	0.00	43.45	1	6,134	0.02%
2020/08/31	1	43.70	0	0.00	43.70	1	6,234	0.02%
2020/08/28	1	44.05	0	0.00	44.25	1	6,237	0.02%
2020/08/24	2	44.80	0	0.00	45.05	2	6,480	0.03%
2020/08/20	1	45.00	0	0.00	44.10	1	6,446	0.02%
2020/08/19	0	0.00	1	46.25	45.70	-1	6,423	-0.02%
2020/08/14	2	45.45	0	0.00	45.55	2	6,447	0.03%
2020/08/13	1	45.40	3	45.93	46.00	-2	6,520	-0.03%
2020/08/12	3	44.63	2	44.60	44.60	1	6,548	0.02%
2020/08/11	0	0.00	1	44.05	44.40	-1	6,540	-0.02%
2020/08/10	1	42.90	0	0.00	42.80	1	6,529	0.02%
2020/08/06	2	42.60	0	0.00	42.95	2	6,746	0.03%
2020/08/05	3	43.00	0	0.00	42.90	3	6,765	0.04%
2020/08/04	2	42.78	0	0.00	42.95	2	6,770	0.03%
2020/08/03	1	42.85	0	0.00	42.50	1	6,746	0.01%
2020/07/31	1	43.95	1	43.85	43.80	0	6,707	0.00%
2020/07/29	1	43.80	0	0.00	43.55	1	6,705	0.01%
2020/07/28	0	0.00	3	44.22	44.05	-3	6,708	-0.04%
2020/07/23	2	44.00	2	43.70	44.00	0	6,655	0.00%
2020/07/21	1	43.80	0	0.00	43.85	1	6,621	0.02%
2020/07/20	1	44.15	1	43.90	44.15	0	6,516	0.00%
2020/07/17	1	42.50	0	0.00	42.60	1	6,379	0.02%
2020/07/15	2	42.60	0	0.00	42.60	2	6,259	0.03%
2020/07/13	1	43.10	0	0.00	42.70	1	6,208	0.02%
2020/07/09	0	0.00	1	42.80	42.70	-1	6,161	-0.02%
2020/07/08	1	42.50	1.5	42.35	42.50	-0.5	6,109	-0.01%
2020/07/07	0	0.00	1	41.90	42.25	-1	6,045	-0.02%
2020/07/03	1	41.55	0	0.00	41.45	1	5,898	0.02%
2020/06/24	1	41.30	0	0.00	41.30	1	5,657	0.02%
2020/06/19	5	41.34	0	0.00	40.80	5	5,528	0.09%
2020/06/18	5	41.53	0	0.00	41.20	5	5,443	0.09%
2020/06/17	4	41.95	0	0.00	41.85	4	5,429	0.07%
2020/06/16	5	42.37	0	0.00	42.00	5	5,398	0.09%
2020/06/15	0	0.00	5	45.80	46.10	-5	5,254	-0.10%
2020/06/12	2	46.10	6.4	45.04	46.05	-4.4	5,238	-0.08%
2020/06/11	0	0.00	3	46.30	46.10	-3	5,257	-0.06%
2020/06/10	0	0.00	4	45.83	46.00	-4	5,220	-0.08%
2020/06/09	0	0.00	2	45.70	45.85	-2	5,301	-0.04%
2020/06/03	0	0.00	1	46.25	45.75	-1	5,335	-0.02%
2020/06/02	0	0.00	1	45.50	45.55	-1	5,291	-0.02%
2020/05/29	0	0.00	1	44.60	44.40	-1	5,252	-0.02%
2020/05/28	0	0.00	1	45.05	44.75	-1	5,169	-0.02%
2020/05/21	2	44.95	1	44.85	44.95	1	5,156	0.02%
2020/05/19	1	43.15	5	43.15	43.15	-4	4,996	-0.08%
2020/05/15	6	41.95	11	42.58	42.40	-5	4,796	-0.10%
2020/05/11	2	39.95	2	39.85	39.90	0	4,423	0.00%
2020/05/08	2	39.45	0	0.00	39.35	2	4,420	0.05%
2020/05/07	2	39.35	0	0.00	39.15	2	4,426	0.05%
2020/05/05	2	39.50	0	0.00	39.00	2	4,488	0.04%
2020/04/30	2	39.90	0	0.00	39.90	2	4,486	0.04%
2020/04/29	2	39.95	1	39.80	39.75	1	4,481	0.02%
2020/04/28	0	0.00	20	39.70	39.50	-20	4,499	-0.44%
2020/04/27	2	39.25	1	39.20	39.05	1	4,656	0.02%
2020/04/22	0	0.00	1	37.75	38.15	-1	4,657	-0.02%
2020/04/17	0	0.00	1	38.50	38.45	-1	4,664	-0.02%
2020/04/15	1	37.50	1	37.75	37.80	0	4,570	0.00%
2020/04/10	1	37.05	0	0.00	37.35	1	4,578	0.02%
2020/03/26	0	0.00	1	36.75	37.00	-1	4,704	-0.02%
2020/03/24	0	0.00	1	34.65	34.35	-1	4,724	-0.02%
2020/03/23	13	32.99	0	0.00	32.75	13	4,674	0.28%
2020/03/20	3	34.18	0	0.00	33.75	3	4,624	0.06%
2020/03/19	0	0.00	14	33.73	33.50	-14	4,558	-0.31%
2020/03/17	2	35.80	0	0.00	34.60	2	4,323	0.05%
2020/03/16	15	34.90	2	34.95	34.30	13	4,185	0.31%
2020/03/13	3	33.22	0	0.00	33.75	3	4,087	0.07%
2020/03/12	0	0.00	8	35.63	35.40	-8	3,902	-0.20%
2020/03/11	1	36.55	0	0.00	36.70	1	3,834	0.03%
2020/03/09	0	0.00	8	36.93	36.90	-8	3,733	-0.21%
2020/03/05	2	37.60	0	0.00	37.75	2	3,644	0.05%
2020/03/04	0	0.00	2	37.40	37.20	-2	3,628	-0.06%
2020/02/20	0	0.00	1	38.20	38.25	-1	3,488	-0.03%
2020/02/19	3	38.05	0	0.00	38.10	3	3,489	0.09%
2020/02/12	10	37.73	0	0.00	37.70	10	3,706	0.27%
2020/02/10	0.3	37.50	0	0.00	37.75	0.3	3,666	0.01%
2020/02/06	2	38.10	0	0.00	38.50	2	3,678	0.05%
2020/02/04	0.2	37.30	0	0.00	37.30	0.2	3,619	0.01%
2020/02/03	0	0.00	2	36.95	37.20	-2	3,614	-0.06%
2020/01/30	0.1	37.10	4	37.08	37.00	-4	3,552	-0.11%
2020/01/20	2	38.85	2	38.70	38.80	0	3,366	0.00%
2020/01/17	0.5	38.40	0	0.00	38.55	0.5	3,342	0.01%
2020/01/14	2	37.85	0	0.00	38.15	2	3,353	0.06%
2020/01/13	0	0.00	0.3	37.55	37.55	-0.3	3,333	-0.01%
2020/01/07	1	37.20	0	0.00	37.10	1	3,364	0.03%
2020/01/03	0	0.00	6	37.20	37.50	-6	3,401	-0.18%
2020/01/02	2	37.45	0	0.00	37.40	2	3,361	0.06%
2019/12/31	0	0.00	1	37.50	37.50	-1	3,354	-0.03%
2019/12/30	3	37.45	0	0.00	37.50	3	3,312	0.09%
2019/12/19	4	38.16	0	0.00	38.05	4	3,192	0.13%
2019/12/17	1	37.50	0	0.00	37.60	1	3,163	0.03%
2019/12/13	0	0.00	1	37.15	37.15	-1	3,135	-0.03%
2019/12/04	1	36.95	0	0.00	37.15	1	3,356	0.03%
2019/12/02	0.5	36.90	0	0.00	36.95	0.5	3,385	0.01%
2019/11/21	2	36.95	1	37.00	36.75	1	3,418	0.03%
2019/11/13	0	0.00	1	37.90	37.90	-1	3,477	-0.03%
2019/11/12	1	36.90	0	0.00	37.45	1	3,400	0.03%
2019/11/11	0	0.00	2	36.40	36.50	-2	3,309	-0.06%
2019/11/08	1	36.35	0	0.00	36.50	1	3,285	0.03%
2019/11/06	0	0.00	2.1	36.55	36.70	-2.1	3,326	-0.06%
2019/10/31	0	0.00	1	36.35	36.35	-1	3,338	-0.03%
2019/10/28	0	0.00	2	36.50	36.60	-2	3,278	-0.06%
2019/10/25	0	0.00	1	36.65	36.80	-1	3,271	-0.03%
2019/10/16	1	35.95	0.1	36.00	36.00	0.9	3,062	0.03%
2019/10/14	1	36.00	0	0.00	35.90	1	3,031	0.03%
2019/10/04	0	0.00	2	36.50	36.80	-2	2,895	-0.07%
2019/10/01	1	36.50	0	0.00	36.75	1	2,837	0.04%
2019/09/26	1	36.80	0	0.00	36.75	1	2,788	0.04%
2019/09/19	1	36.85	0	0.00	36.75	1	2,604	0.04%
2019/09/16	1	36.55	1	36.75	36.90	0	2,625	0.00%
2019/09/12	1	36.45	0	0.00	36.45	1	2,640	0.04%
2019/09/11	1	36.45	0	0.00	36.40	1	2,610	0.04%
2019/09/10	1	36.60	0	0.00	36.60	1	2,574	0.04%
2019/09/09	1	36.70	0	0.00	36.60	1	2,548	0.04%
2019/09/06	1	36.65	0	0.00	36.50	1	2,513	0.04%
2019/09/05	0	0.00	1	36.45	36.80	-1	2,470	-0.04%
2019/08/30	2	37.00	0	0.00	37.00	2	2,400	0.08%
2019/08/26	4	36.00	0	0.00	36.10	4	2,303	0.17%
2019/08/22	3	38.55	0	0.00	38.65	3	2,224	0.13%
2019/08/21	2.9	38.33	6	38.37	38.30	-3.1	2,329	-0.13%
2019/08/20	1	38.30	0	0.00	38.05	1	2,287	0.04%
2019/08/16	2	38.25	3	38.20	38.20	-1	2,250	-0.04%
2019/08/07	2	37.03	0	0.00	37.10	2	2,276	0.09%
2019/08/06	0	0.00	14	36.96	37.20	-14	2,306	-0.61%
2019/08/05	1	37.50	6	37.63	37.55	-5	2,320	-0.22%
2019/08/02	4	37.78	0	0.00	37.85	4	2,327	0.17%
2019/07/30	0	0.00	1	38.50	38.35	-1	2,366	-0.04%
2019/07/24	1	38.65	0	0.00	38.30	1	2,411	0.04%
2019/07/23	0	0.00	10	38.80	38.75	-10	2,407	-0.42%
2019/07/18	1	38.90	0	0.00	39.20	1	2,468	0.04%
2019/07/17	1	39.05	0	0.00	39.20	1	2,510	0.04%
2019/07/11	0	0.00	4	39.25	39.25	-4	2,619	-0.15%
2019/07/08	0	0.00	3	39.00	39.10	-3	2,801	-0.11%
2019/07/01	2	38.90	0	0.00	38.90	2	3,019	0.07%
2019/06/25	1	38.60	0	0.00	38.55	1	3,170	0.03%
2019/06/21	1	38.60	0	0.00	38.45	1	3,123	0.03%
2019/06/20	1	38.90	0	0.00	38.60	1	3,100	0.03%
2019/06/06	10	38.15	0	0.00	37.70	10	3,201	0.31%
2019/05/24	0	0.00	2	37.35	37.25	-2	3,123	-0.06%
2019/05/23	0	0.00	6	37.33	37.50	-6	3,137	-0.19%
2019/05/17	0	0.00	2	37.10	37.10	-2	3,118	-0.06%
2019/05/14	3	36.63	0	0.00	36.60	3	3,078	0.10%
2019/05/13	3	37.18	3	37.43	37.10	0	3,020	0.00%
2019/05/10	0	0.00	1	37.30	37.40	-1	2,998	-0.03%
2019/05/09	0	0.00	13	37.15	37.15	-13	2,983	-0.44%
2019/05/07	1	38.20	2	38.20	38.15	-1	2,890	-0.03%
2019/05/06	1	37.95	7	38.01	38.15	-6	2,901	-0.21%
2019/05/02	0	0.00	5	38.50	38.65	-5	2,869	-0.17%
2019/04/30	1	38.50	0	0.00	38.50	1	2,908	0.03%
2019/04/29	0	0.00	3	37.70	38.00	-3	2,900	-0.10%
2019/04/26	1	37.90	0	0.00	38.00	1	2,927	0.03%
2019/04/25	0.9	38.10	0	0.00	38.00	0.9	2,922	0.03%
2019/04/24	2	38.10	0	0.00	38.50	2	2,878	0.07%
2019/04/23	0	0.00	4	38.05	38.10	-4	2,872	-0.14%
2019/04/22	0	0.00	1	38.40	38.65	-1	2,840	-0.04%
2019/04/19	4	38.30	0	0.00	38.45	4	2,843	0.14%
2019/04/18	2	38.30	0	0.00	38.00	2	2,845	0.07%
2019/04/17	10.5	38.84	1	38.75	38.65	9.5	2,837	0.33%
2019/04/15	0	0.00	1	37.75	37.60	-1	2,720	-0.04%
2019/04/12	13	37.60	0	0.00	37.80	13	2,685	0.48%
2019/04/11	0	0.00	3	37.80	37.80	-3	2,655	-0.11%
2019/04/10	0.5	37.70	0	0.00	37.70	0.5	2,626	0.02%
2019/04/09	0	0.00	3	37.60	37.55	-3	2,602	-0.12%
2019/04/08	3	37.05	6	37.20	37.20	-3	2,571	-0.12%
2019/04/03	3	37.05	0	0.00	37.00	3	2,552	0.12%
2019/03/27	0	0.00	2	37.00	36.95	-2	2,609	-0.08%
2019/03/25	0	0.00	1	36.95	37.15	-1	2,786	-0.04%
2019/03/22	0	0.00	2	37.10	37.20	-2	2,791	-0.07%
2019/03/19	1	37.10	0	0.00	37.05	1	2,802	0.04%
2019/03/18	0.2	37.05	0	0.00	37.05	0.2	2,843	0.01%
2019/03/12	1	37.05	0	0.00	37.00	1	2,905	0.03%
2019/03/11	1	36.80	0	0.00	36.65	1	3,001	0.03%
2019/03/08	1	36.45	0	0.00	36.40	1	3,100	0.03%
2019/03/06	2	36.90	0	0.00	37.00	2	3,570	0.06%
2019/02/27	1	37.35	0	0.00	37.50	1	3,713	0.03%
2019/02/25	11	37.20	0	0.00	37.55	11	3,723	0.30%
2019/02/22	2	37.20	0	0.00	37.25	2	3,737	0.05%
2019/02/18	1	37.30	0	0.00	37.05	1	4,003	0.02%
2019/01/30	0	0.00	4	38.03	37.80	-4	4,105	-0.10%
2019/01/28	2	37.60	0	0.00	37.80	2	4,102	0.05%
2019/01/25	0	0.00	1	37.75	37.80	-1	4,133	-0.02%
2019/01/23	1	36.90	25	36.83	37.10	-24	4,223	-0.57%
2019/01/22	1	37.40	0	0.00	37.10	1	4,233	0.02%
2019/01/21	1	37.90	5	37.95	37.90	-4	4,236	-0.09%
2019/01/15	0	0.00	2	37.20	37.25	-2	4,403	-0.05%
2019/01/14	2	36.95	0	0.00	37.15	2	4,428	0.05%
2018/12/26	2	36.40	3	36.08	35.95	-1	5,114	-0.02%
2018/12/22	0	0.00	2	35.75	35.75	-2	5,096	-0.04%
2018/12/20	1	35.40	0	0.00	35.15	1	5,085	0.02%
2018/12/18	1	35.05	2	34.98	34.55	-1	5,010	-0.02%
2018/12/17	2	35.68	1	35.55	35.55	1	4,931	0.02%
2018/12/14	0	0.00	1	35.65	35.65	-1	4,930	-0.02%
2018/12/13	1	35.85	0	0.00	36.10	1	4,920	0.02%
2018/12/12	1	35.75	0	0.00	35.80	1	4,896	0.02%
2018/12/11	1	35.65	1	35.55	35.25	0	4,865	0.00%
2018/12/07	0	0.00	1	36.25	36.40	-1	4,788	-0.02%
2018/12/05	0	0.00	2	36.95	36.90	-2	4,739	-0.04%
2018/12/04	1	37.30	0	0.00	37.55	1	4,691	0.02%
2018/11/28	0	0.00	2	35.00	35.05	-2	4,030	-0.05%
2018/11/27	3	33.57	0	0.00	33.80	3	3,944	0.08%
2018/11/26	0	0.00	1	34.00	33.60	-1	3,911	-0.03%
2018/11/21	0	0.00	2	33.20	33.45	-2	3,842	-0.05%
2018/11/20	1	33.60	0	0.00	33.35	1	3,815	0.03%
2018/11/16	1	33.50	0	0.00	33.35	1	3,735	0.03%
2018/11/15	3	33.40	0	0.00	33.55	3	3,695	0.08%
2018/11/14	20	34.20	0	0.00	34.15	20	3,612	0.55%
2018/11/13	1	33.70	0	0.00	33.80	1	3,605	0.03%
2018/11/12	1	33.95	0	0.00	34.00	1	3,558	0.03%
2018/11/09	1	33.85	0	0.00	34.00	1	3,593	0.03%
2018/11/08	1	34.40	0	0.00	34.25	1	3,696	0.03%
2018/11/07	0	0.00	1	34.10	34.30	-1	3,709	-0.03%
2018/11/01	1	33.50	0	0.00	34.10	1	3,847	0.03%
2018/10/31	0	0.00	2	33.20	33.30	-2	3,840	-0.05%
2018/10/30	2	33.05	0	0.00	32.90	2	3,778	0.05%
2018/10/26	1	32.95	0	0.00	32.95	1	3,727	0.03%
2018/10/25	1	33.25	4	33.16	32.60	-3	3,712	-0.08%
2018/10/23	2	34.10	0	0.00	34.20	2	3,639	0.05%
2018/10/19	4	34.65	4	33.85	34.75	0	3,619	0.00%
2018/10/18	1	34.10	0	0.00	34.40	1	3,455	0.03%
2018/10/16	0	0.00	5	34.17	33.90	-5	3,452	-0.14%
2018/10/12	3	33.73	0	0.00	34.00	3	3,394	0.09%
2018/10/11	2	34.43	0	0.00	34.00	2	3,337	0.06%
2018/10/09	1	36.95	0	0.00	37.10	1	3,190	0.03%
2018/10/08	0	0.00	3	36.75	36.70	-3	3,154	-0.10%
2018/10/05	4	36.84	7	36.50	36.90	-3	3,159	-0.09%
2018/10/04	8	37.00	0	0.00	36.85	8	3,164	0.25%
2018/10/02	4	37.86	0	0.00	37.75	4	3,166	0.13%
2018/09/28	1	39.10	0	0.00	38.95	1	3,251	0.03%
2018/09/21	1	38.45	1	38.50	38.75	0	3,301	0.00%
2018/09/20	2	38.83	0	0.00	38.15	2	3,289	0.06%
2018/09/18	5	39.05	0	0.00	39.00	5	3,357	0.15%
2018/09/13	1	38.30	0	0.00	38.15	1	3,411	0.03%
2018/09/12	0	0.00	1	38.20	38.70	-1	3,430	-0.03%
2018/09/11	4	38.50	0	0.00	38.45	4	3,466	0.12%
2018/08/30	1	40.50	0	0.00	40.65	1	3,797	0.03%
2018/08/24	1	40.25	0	0.00	40.30	1	3,943	0.03%
2018/08/22	0	0.00	1	40.95	40.80	-1	4,079	-0.02%
2018/08/21	2	42.45	5	42.76	42.95	-3	4,074	-0.07%
2018/08/16	0	0.00	4	41.90	42.00	-4	4,099	-0.10%
2018/08/15	4	42.34	0	0.00	41.80	4	4,096	0.10%
2018/08/14	0	0.00	2	43.40	44.15	-2	4,026	-0.05%
2018/08/13	2	43.53	0	0.00	43.50	2	4,088	0.05%
2018/08/10	0	0.00	1	44.75	44.45	-1	4,129	-0.02%
2018/08/09	1	43.65	0	0.00	44.25	1	4,254	0.02%
2018/08/08	7	43.79	0	0.00	43.70	7	4,327	0.16%
2018/08/07	0	0.00	2	44.83	44.75	-2	4,352	-0.05%
2018/08/06	0	0.00	0.5	43.50	43.50	-0.5	4,367	-0.01%
2018/08/02	1	43.05	0	0.00	43.10	1	4,449	0.02%
2018/08/01	1	43.20	0	0.00	43.55	1	4,472	0.02%
2018/07/31	2	43.28	0	0.00	43.65	2	4,473	0.04%
2018/07/27	1	43.45	0	0.00	43.60	1	4,475	0.02%
2018/07/25	1	42.30	0	0.00	42.65	1	4,488	0.02%
2018/07/24	1	42.25	0	0.00	42.65	1	4,470	0.02%
2018/07/17	1	42.90	0	0.00	42.65	1	4,521	0.02%
2018/07/11	0	0.00	1	42.50	42.50	-1	4,463	-0.02%
2018/07/09	0	0.00	2	42.48	42.70	-2	4,402	-0.05%
2018/07/06	7	40.85	0	0.00	41.10	7	4,372	0.16%
2018/07/05	0	0.00	2	43.93	43.00	-2	4,337	-0.05%
2018/07/02	0	0.00	5	45.40	44.90	-5	4,396	-0.11%
2018/06/29	0	0.00	3	45.35	46.00	-3	4,398	-0.07%
2018/06/21	0	0.00	4	46.25	46.50	-4	4,421	-0.09%
2018/06/15	10	46.60	10	46.60	46.80	0	4,717	0.00%
2018/06/07	0	0.00	3	47.70	48.00	-3	5,100	-0.06%
2018/06/05	3	48.15	1	48.20	48.15	2	5,036	0.04%
2018/06/04	0	0.00	1	47.40	47.80	-1	4,974	-0.02%
2018/05/29	0	0.00	2	47.30	47.65	-2	4,885	-0.04%
2018/05/24	0	0.00	1	46.95	47.70	-1	4,906	-0.02%
2018/05/22	0	0.00	2	47.40	47.70	-2	4,898	-0.04%
2018/05/21	2	48.20	0	0.00	47.75	2	4,907	0.04%
2018/05/18	0	0.00	3	47.22	47.45	-3	4,839	-0.06%
2018/05/17	1	47.35	2	47.30	47.00	-1	4,793	-0.02%
2018/05/16	1	45.95	0	0.00	46.00	1	4,662	0.02%
2018/05/14	1	44.10	0	0.00	44.45	1	4,688	0.02%
2018/05/03	0	0.00	1	41.85	42.95	-1	4,576	-0.02%
2018/04/30	1	42.70	0	0.00	42.75	1	4,544	0.02%
2018/04/27	0	0.00	0.1	41.80	41.80	-0.1	4,540	0.00%
2018/04/25	0	0.00	31	42.65	43.50	-31	4,501	-0.69%
2018/04/24	1	42.85	1	42.60	43.65	0	4,500	0.00%
2018/04/23	0	0.00	2	43.95	44.00	-2	4,487	-0.04%
2018/04/19	2	44.45	0	0.00	44.80	2	4,468	0.04%
2018/04/18	1	43.80	0.5	43.75	44.00	0.6	4,464	0.01%
2018/04/16	0	0.00	3	44.50	44.70	-3	4,467	-0.07%
2018/04/13	1	45.05	0	0.00	45.00	1	4,509	0.02%
2018/04/10	0	0.00	2	43.95	44.25	-2	4,547	-0.04%
2018/04/09	1	44.05	0	0.00	44.10	1	4,583	0.02%
2018/04/03	0	0.00	1	43.65	43.50	-1	4,491	-0.02%
2018/04/02	0	0.00	5	44.10	44.25	-5	4,472	-0.11%
2018/03/30	1	43.65	0	0.00	43.60	1	4,446	0.02%
2018/03/28	0	0.00	3	43.50	43.25	-3	4,381	-0.07%
2018/03/27	0	0.00	1	43.65	43.40	-1	4,319	-0.02%
2018/03/26	1	43.30	22.5	43.21	43.65	-21.5	4,297	-0.50%
2018/03/23	2	42.98	1.1	43.29	43.35	1	4,205	0.02%
2018/03/22	0	0.00	8	43.24	43.20	-8	4,084	-0.20%
2018/03/21	0	0.00	3	42.50	42.70	-3	3,937	-0.08%
2018/03/19	0	0.00	2	42.10	42.15	-2	3,842	-0.05%
2018/03/16	1	41.70	3	41.27	41.75	-2	3,793	-0.05%
2018/03/15	0	0.00	2	40.80	40.80	-2	3,573	-0.06%
2018/03/14	1	39.80	0	0.00	39.80	1	3,514	0.03%
2018/03/13	0	0.00	1	39.05	39.05	-1	3,464	-0.03%
2018/03/09	1	38.35	0	0.00	38.10	1	3,523	0.03%
2018/03/07	2	38.20	0	0.00	38.05	2	3,568	0.06%
2018/03/06	0	0.00	2	37.88	38.10	-2	3,607	-0.06%
2018/03/02	2	38.70	0	0.00	38.75	2	3,843	0.05%
2018/02/27	1	39.25	3	39.40	38.70	-2	3,860	-0.05%
2018/02/26	0	0.00	1	39.00	39.00	-1	3,858	-0.03%
2018/02/23	5.1	39.07	0	0.00	38.95	5.1	3,858	0.13%
2018/02/06	2	37.25	0	0.00	37.85	2	3,901	0.05%
2018/02/05	0	0.00	1	39.70	39.30	-1	3,810	-0.03%
2018/01/25	3	41.90	0	0.00	41.85	3	3,831	0.08%
2018/01/23	0	0.00	0.1	41.90	42.00	-0.1	3,836	0.00%
2018/01/19	1	41.90	0	0.00	41.95	1	3,853	0.03%
2018/01/18	1	41.85	0	0.00	41.85	1	3,837	0.03%
2018/01/09	0	0.00	5	41.71	41.90	-5	4,111	-0.12%
2018/01/08	0	0.00	0.3	41.95	42.10	-0.3	4,127	-0.01%
2018/01/04	1	41.65	1	42.20	41.80	0	4,169	0.00%
2018/01/03	0	0.00	6	41.66	41.70	-6	4,145	-0.14%