聯強 (2347)-富邦-新店券商分點個股進出

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
79.2
漲跌
▼0.1
漲幅
-0.13%
成交量
5,233張
產業
上市電子通路類股
839人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/24	16.5	78.48	5	78.94	79.20	11.5	4,655	0.25%
2024/04/23	2	78.25	4.2	78.95	79.30	-2.2	4,687	-0.05%
2024/04/22	8.1	77.08	11.1	78.37	78.70	-3	4,661	-0.06%
2024/04/19	0	75.60	1.4	77.96	77.30	-1.4	4,559	-0.03%
2024/04/18	0.1	77.67	3	77.10	76.90	-2.9	4,399	-0.07%
2024/04/17	34.6	75.80	34	76.51	77.00	0.6	4,320	0.01%
2024/04/16	25	75.85	23	76.29	75.80	2	4,250	0.05%
2024/04/15	0	0.00	1	77.00	76.40	-1	4,166	-0.02%
2024/04/12	12	75.37	13.5	76.23	76.20	-1.5	4,117	-0.04%
2024/04/11	3	76.37	0	0.00	76.50	3	4,092	0.07%
2024/04/10	0	75.90	2	76.80	76.80	-2	4,095	-0.05%
2024/04/09	3	76.27	2	76.90	76.90	1	4,120	0.02%
2024/04/08	18.2	76.40	21.5	76.69	76.30	-3.3	4,099	-0.08%
2024/04/03	4.9	76.23	2	76.65	76.10	2.9	4,056	0.07%
2024/04/02	0.1	77.01	15.2	76.98	77.00	-15.1	4,048	-0.37%
2024/04/01	12	76.62	8.6	77.33	75.90	3.4	4,033	0.08%
2024/03/29	8.1	77.72	0.1	78.00	78.90	8	4,015	0.20%
2024/03/28	5	78.50	6	78.52	78.40	-1	3,982	-0.03%
2024/03/27	7.1	78.02	6	78.50	78.50	1.1	4,011	0.03%
2024/03/26	16.6	77.39	17	77.82	78.40	-0.4	4,039	-0.01%
2024/03/25	6.1	77.55	11	78.15	78.10	-4.9	4,038	-0.12%
2024/03/22	7.1	77.98	8	78.40	78.40	-0.9	4,076	-0.02%
2024/03/21	10.4	77.22	7	77.83	78.50	3.4	4,065	0.08%
2024/03/20	40.1	78.03	47	78.26	78.20	-6.9	4,000	-0.17%
2024/03/19	7.2	78.72	26	79.88	79.00	-18.8	3,954	-0.48%
2024/03/18	3	78.55	2	79.34	80.10	1	3,861	0.03%
2024/03/15	2	78.80	7.5	78.07	79.50	-5.5	3,764	-0.15%
2024/03/14	3	76.97	3	77.70	76.90	0	3,599	0.00%
2024/03/13	7.1	78.36	5	78.08	78.10	2.1	3,509	0.06%
2024/03/12	1	75.20	4	75.15	75.30	-3	3,391	-0.09%
2024/03/11	3.1	73.81	0	0.00	74.00	3.1	3,337	0.09%
2024/03/08	0	74.90	0	0.00	74.70	0	3,342	0.00%
2024/03/06	1	75.50	0	0.00	76.00	1	3,311	0.03%
2024/03/05	1	75.10	3	75.00	75.50	-2	3,351	-0.06%
2024/03/04	1	76.50	0	0.00	76.50	1	3,355	0.03%
2024/03/01	0	76.90	2	76.85	76.70	-2	3,389	-0.06%
2024/02/29	3	77.23	4	77.52	77.80	-1	3,454	-0.03%
2024/02/27	1	77.00	1	76.99	76.30	0	3,428	0.00%
2024/02/26	0	0.00	0	76.20	76.00	0	3,414	0.00%
2024/02/22	0	75.90	1	75.52	76.30	-1	3,496	-0.03%
2024/02/21	1	75.70	0	0.00	75.90	1	3,473	0.03%
2024/02/20	0	0.00	0	75.50	75.50	0	3,485	0.00%
2024/02/19	3	74.37	1	74.40	74.70	2	3,468	0.06%
2024/02/16	1	74.00	1.5	75.40	74.10	-0.5	3,498	-0.01%
2024/02/15	0	0.00	0.3	72.50	73.00	-0.3	3,464	-0.01%
2024/02/05	0.2	71.69	0	0.00	71.50	0.2	3,477	0.01%
2024/02/01	0	0.00	4	72.25	72.70	-4	3,470	-0.12%
2024/01/31	0	0.00	1	71.90	72.00	-1	3,443	-0.03%
2024/01/30	0.1	71.40	2	72.10	71.80	-1.9	3,439	-0.06%
2024/01/29	4	72.63	0	0.00	72.70	4	3,436	0.12%
2024/01/26	0	0.00	3.1	72.67	72.70	-3.1	3,453	-0.09%
2024/01/25	0	0.00	0.1	72.32	72.70	-0.1	3,445	0.00%
2024/01/24	0	0.00	1.1	72.68	72.60	-1.1	3,483	-0.03%
2024/01/23	0	70.90	0.2	71.11	71.60	-0.2	3,514	-0.01%
2024/01/22	3	71.60	2.4	71.43	71.80	0.6	3,516	0.02%
2024/01/19	0.2	69.70	2	68.45	70.10	-1.8	3,495	-0.05%
2024/01/18	0.3	69.10	0	0.00	69.00	0.3	3,516	0.01%
2024/01/17	0	69.90	1	70.00	69.90	-1	3,496	-0.03%
2024/01/15	1	69.70	0	0.00	69.90	1	3,412	0.03%
2024/01/12	0	0.00	10	69.40	69.60	-10	3,417	-0.29%
2024/01/11	2	68.90	0	0.00	69.00	2	3,417	0.06%
2024/01/10	10	68.95	0	0.00	68.80	10	3,483	0.29%
2024/01/09	0	68.90	0.1	69.00	69.00	-0.1	3,515	0.00%
2024/01/08	0	69.90	0	0.00	69.70	0	3,519	0.00%
2024/01/05	1	70.20	4	70.50	70.20	-3	3,523	-0.09%
2024/01/04	0.1	70.30	0.2	70.30	70.60	-0.1	3,534	0.00%
2024/01/03	7	70.21	6	69.50	70.10	1	3,588	0.03%
2024/01/02	0.1	70.40	6	70.30	70.10	-5.9	3,548	-0.17%
2023/12/28	0.1	70.50	5.2	70.71	70.50	-5.1	3,564	-0.14%
2023/12/27	21	70.13	15	70.35	70.30	6	3,549	0.17%
2023/12/26	13.1	69.43	15.4	69.89	70.20	-2.3	3,519	-0.07%
2023/12/25	2	69.00	38	69.61	69.80	-36	3,503	-1.03%
2023/12/22	83	68.17	88	68.76	69.10	-5	3,486	-0.14%
2023/12/21	14	67.67	31	68.48	68.90	-17	3,451	-0.49%
2023/12/20	22	67.73	14	68.61	68.60	8	3,417	0.23%
2023/12/19	75	68.46	75	68.72	68.70	0	3,377	0.00%
2023/12/18	55	68.54	58	68.73	68.80	-3	3,359	-0.09%
2023/12/15	23.2	68.51	2	68.40	68.40	21.2	3,342	0.63%
2023/12/14	49	68.82	9.1	69.23	69.40	39.9	3,322	1.20%
2023/12/13	1	68.79	0	0.00	69.10	1	3,306	0.03%
2023/12/12	2.1	69.00	26	68.93	69.20	-23.9	3,330	-0.72%
2023/12/11	0	0.00	2	68.60	68.80	-2	3,337	-0.06%
2023/12/08	0	0.00	10	67.40	67.70	-10	3,350	-0.30%
2023/12/07	0.2	66.70	0	0.00	66.70	0.2	3,367	0.01%
2023/12/06	10	66.45	0.1	66.40	66.50	10	3,397	0.29%
2023/12/05	2	66.55	0.1	66.70	66.50	1.9	3,404	0.06%
2023/12/04	4	67.70	0	0.00	67.40	4	3,429	0.12%
2023/12/01	2	68.20	2	68.10	68.20	0	3,471	0.00%
2023/11/30	11	68.68	46	68.52	68.90	-35	3,462	-1.01%
2023/11/29	59.2	68.05	7	68.74	67.90	52.2	3,393	1.54%
2023/11/28	0	0.00	9	68.80	68.10	-9	3,346	-0.27%
2023/11/27	13.1	68.66	4.2	69.35	68.40	8.9	3,335	0.27%
2023/11/24	0	0.00	0.3	68.77	68.10	-0.3	3,266	-0.01%
2023/11/23	5	67.70	0	0.00	67.90	5	3,223	0.16%
2023/11/22	0	67.90	0	0.00	68.40	0	3,190	0.00%
2023/11/21	0	0.00	73.9	68.08	68.80	-73.9	3,170	-2.33%
2023/11/20	2.2	66.21	2.1	66.22	66.40	0.1	3,084	0.00%
2023/11/15	3.1	65.93	1	66.00	66.00	2.1	3,043	0.07%
2023/11/14	0.2	65.80	0	0.00	66.00	0.2	3,013	0.01%
2023/11/13	6.1	65.53	3	67.10	65.30	3.1	2,999	0.10%
2023/11/10	3	68.90	0	0.00	68.90	3	2,953	0.10%
2023/11/09	0	0.00	3	68.20	68.60	-3	2,953	-0.10%
2023/11/08	1	68.80	2.1	68.90	68.80	-1.1	2,969	-0.04%
2023/11/07	3	69.33	7.2	68.63	69.60	-4.2	2,960	-0.14%
2023/11/06	1.2	69.56	1.1	69.68	69.20	0.1	2,973	0.00%
2023/11/03	0	0.00	2.2	68.52	68.90	-2.2	2,963	-0.07%
2023/11/02	1.1	68.41	5	68.60	68.50	-3.9	2,966	-0.13%
2023/11/01	5	68.76	2.1	68.59	68.50	2.9	2,961	0.10%
2023/10/31	0	0.00	4.5	68.55	68.70	-4.5	2,938	-0.15%
2023/10/30	0	0.00	0	67.60	67.80	0	2,897	0.00%
2023/10/27	0	0.00	0.1	67.18	67.20	-0.1	2,893	0.00%
2023/10/26	1	66.10	0.1	66.40	66.40	0.9	2,945	0.03%
2023/10/25	0	0.00	0.1	67.82	67.00	-0.1	2,928	0.00%
2023/10/24	0	0.00	0	66.70	66.90	0	2,938	0.00%
2023/10/23	1	66.20	1	66.79	66.20	0	2,945	0.00%
2023/10/20	3	66.37	3	66.60	67.00	0	2,944	0.00%
2023/10/19	1	67.10	2.2	67.93	67.90	-1.2	2,991	-0.04%
2023/10/18	0	0.00	29.2	67.92	67.80	-29.2	3,056	-0.96%
2023/10/17	1	67.50	3.2	68.31	67.60	-2.1	3,066	-0.07%
2023/10/13	0.1	67.50	4.2	67.53	68.00	-4.1	3,190	-0.13%
2023/10/12	3	66.77	4	66.85	67.40	-1	3,197	-0.03%
2023/10/11	5	67.26	3.2	66.93	67.50	1.8	3,180	0.06%
2023/10/06	0	0.00	3.1	64.53	65.00	-3.1	3,151	-0.10%
2023/10/05	0	0.00	2	63.80	63.80	-2	3,150	-0.06%
2023/10/04	2	63.30	2.1	62.92	63.10	-0.1	3,153	0.00%
2023/10/03	1	63.60	1	63.90	63.60	0	3,136	0.00%
2023/10/02	1	63.90	1	63.50	63.70	0	3,215	0.00%
2023/09/28	0.3	63.70	2	63.70	64.10	-1.7	3,232	-0.05%
2023/09/27	1	63.00	0	0.00	63.20	1	3,221	0.03%
2023/09/26	0	0.00	0.2	63.70	63.50	-0.2	3,230	-0.01%
2023/09/22	0	0.00	5	63.00	63.70	-5	3,276	-0.15%
2023/09/21	2	62.90	3.1	62.71	62.90	-1.1	3,277	-0.03%
2023/09/20	0	0.00	4	64.10	63.90	-4	3,234	-0.12%
2023/09/19	3.2	64.00	2	64.49	64.20	1.2	3,214	0.04%
2023/09/18	0	0.00	6	64.45	63.90	-6	3,189	-0.19%
2023/09/15	0	0.00	1	63.90	64.40	-1	3,187	-0.03%
2023/09/14	0	63.80	1	63.90	64.00	-1	3,141	-0.03%
2023/09/13	0	0.00	5.1	62.60	62.80	-5.1	3,115	-0.16%
2023/09/12	0	0.00	3.2	62.53	62.50	-3.2	3,200	-0.10%
2023/09/11	0	61.90	1.1	62.27	62.00	-1.1	3,204	-0.03%
2023/09/08	0	61.90	0.5	62.50	62.30	-0.4	3,189	-0.01%
2023/09/07	0.1	62.80	0	0.00	62.80	0.1	3,211	0.00%
2023/09/06	0.1	62.30	1	62.40	62.50	-0.9	3,206	-0.03%
2023/09/04	0	60.70	0	0.00	61.40	0	3,196	0.00%
2023/09/01	0	0.00	15	60.90	61.00	-15	3,459	-0.43%
2023/08/31	0.1	61.10	0	0.00	61.10	0.1	3,557	0.00%
2023/08/29	0	0.00	1	60.20	60.40	-1	3,635	-0.03%
2023/08/28	0	0.00	2	59.90	59.90	-2	3,658	-0.05%
2023/08/25	0	0.00	3	59.60	59.50	-3	3,984	-0.08%
2023/08/24	0	58.90	1	59.20	59.10	-1	4,013	-0.02%
2023/08/23	0	58.80	1	59.50	59.50	-1	4,042	-0.02%
2023/08/22	1	58.80	2	58.95	58.50	-1	4,068	-0.02%
2023/08/21	1.1	59.80	1	60.10	59.70	0.1	4,092	0.00%
2023/08/16	0.1	59.20	2	59.35	59.00	-1.9	4,134	-0.05%
2023/08/15	0	0.00	3	59.07	59.10	-3	4,149	-0.07%
2023/08/14	0	0.00	2	58.75	58.60	-2	4,170	-0.05%
2023/08/09	0	0.00	3	59.07	59.10	-3	4,252	-0.07%
2023/08/04	4	57.93	0	0.00	58.10	4	4,289	0.09%
2023/08/02	1	58.60	0	0.00	58.30	1	4,283	0.02%
2023/07/31	2	59.00	9	59.08	59.20	-7	4,283	-0.16%
2023/07/28	3	59.20	0.4	59.30	59.20	2.6	4,236	0.06%
2023/07/27	5	58.50	0	0.00	58.80	5	4,227	0.12%
2023/07/26	5	57.50	0	0.00	58.20	5	4,208	0.12%
2023/07/25	1	57.70	0	0.00	58.10	1	4,202	0.02%
2023/07/24	2	58.50	0	0.00	58.40	2	4,177	0.05%
2023/07/21	0	58.70	0	0.00	58.70	0	4,095	0.00%
2023/07/20	0	58.90	0	0.00	58.90	0	4,015	0.00%
2023/07/19	0.1	59.80	1	60.00	59.30	-0.9	3,928	-0.02%
2023/07/18	0.1	59.20	2	59.25	59.50	-1.9	3,853	-0.05%
2023/07/17	1	58.20	1	58.50	58.90	0	3,777	0.00%
2023/07/14	0	0.00	8	58.88	58.40	-8	3,757	-0.21%
2023/07/13	0	0.00	20	58.88	58.60	-20	3,740	-0.53%
2023/07/12	0	0.00	16	57.64	57.70	-16	3,681	-0.43%
2023/07/11	0	57.20	0	0.00	57.00	0	3,669	0.00%
2023/07/10	1	56.20	0	0.00	55.90	1	3,672	0.03%
2023/07/07	18.5	56.33	0	0.00	55.80	18.5	3,675	0.50%
2023/07/06	8.2	57.79	0	0.00	57.50	8.2	3,605	0.23%
2023/07/04	4	58.20	1	58.60	58.50	3	3,569	0.08%
2023/06/30	8.1	58.24	0	0.00	58.00	8.1	3,563	0.23%
2023/06/28	0	0.00	6	58.87	59.20	-6	3,518	-0.17%
2023/06/27	1	58.90	0	0.00	58.80	1	3,539	0.03%
2023/06/26	1	59.10	0	0.00	59.10	1	3,551	0.03%
2023/06/20	3	58.97	5	59.10	59.20	-2	3,549	-0.06%
2023/06/19	3	58.83	0	0.00	58.70	3	3,541	0.08%
2023/06/16	9	59.37	3	59.50	59.00	6	3,544	0.17%
2023/06/15	7	59.99	0	0.00	59.90	7	3,447	0.20%
2023/06/14	0.1	60.30	1	60.20	59.90	-1	3,438	-0.03%
2023/06/13	4	60.33	2	60.55	60.20	2	3,468	0.06%
2023/06/12	20	59.70	4	60.08	60.00	16	3,465	0.46%
2023/06/09	2	59.10	1	58.80	59.00	1	3,482	0.03%
2023/06/08	15.2	58.83	0	0.00	58.60	15.2	3,542	0.43%
2023/06/07	9.1	59.37	2	59.30	59.20	7.1	3,549	0.20%
2023/06/06	7.1	63.74	10	63.70	63.40	-2.9	3,446	-0.08%
2023/06/05	11	63.69	1	63.80	63.70	10	3,350	0.30%
2023/06/02	1	63.30	0	0.00	63.80	1	3,299	0.03%
2023/06/01	2	63.75	0	0.00	63.10	2	3,240	0.06%
2023/05/31	2	64.00	0	0.00	63.90	2	3,200	0.06%
2023/05/30	17	63.72	1	63.60	63.60	16	2,893	0.55%
2023/05/29	9	65.10	0	0.00	64.40	9	2,897	0.31%
2023/05/26	0	64.90	0	0.00	64.70	0	2,919	0.00%
2023/05/25	0	0.00	1	65.20	65.20	-1	2,897	-0.03%
2023/05/24	0	64.80	0	64.80	65.30	0	2,872	0.00%
2023/05/19	1	65.00	0	0.00	65.00	1	2,821	0.04%
2023/05/18	0	0.00	1.4	64.62	64.50	-1.4	2,842	-0.05%
2023/05/17	0	0.00	2	64.20	64.50	-2	2,854	-0.07%
2023/05/16	3	63.40	4	64.05	64.10	-1	2,806	-0.04%
2023/05/15	0	0.00	1	63.30	63.60	-1	2,784	-0.04%
2023/05/12	0	0.00	0.1	62.20	62.80	-0.1	2,774	0.00%
2023/05/11	0	0.00	0.1	62.20	62.40	-0.1	2,761	0.00%
2023/05/05	0	61.80	1	62.00	62.40	-1	2,848	-0.04%
2023/05/04	0	0.00	1	62.00	62.10	-1	2,901	-0.03%
2023/05/02	1	61.10	0	0.00	61.20	1	2,996	0.03%
2023/04/28	0	0.00	1	61.50	61.90	-1	3,078	-0.03%
2023/04/27	2	60.50	0	0.00	60.90	2	3,066	0.07%
2023/04/26	0.1	61.20	0	0.00	61.10	0.1	3,053	0.00%
2023/04/25	0	60.70	0	0.00	60.70	0	3,058	0.00%
2023/04/21	0	60.90	0	0.00	60.20	0	3,097	0.00%
2023/04/20	1	61.30	0	0.00	61.00	1	3,087	0.03%
2023/04/17	0	0.00	4	61.95	62.10	-4	3,101	-0.13%
2023/04/14	0	0.00	2	61.90	62.00	-2	3,105	-0.06%
2023/04/13	0	61.80	0	0.00	61.80	0	3,123	0.00%
2023/04/12	1	62.40	1	62.40	62.20	0	3,113	0.00%
2023/04/11	0.1	61.90	0	0.00	62.00	0.1	3,143	0.00%
2023/04/10	1	61.00	4	60.95	61.00	-3	3,173	-0.09%
2023/04/06	1	60.60	0	0.00	60.50	1	3,196	0.03%
2023/03/31	1	61.20	0	0.00	61.30	1	3,191	0.03%
2023/03/30	2.1	61.00	0	0.00	61.00	2.1	3,332	0.06%
2023/03/29	5	60.88	0	0.00	60.80	5	3,507	0.14%
2023/03/28	7	61.24	0	0.00	61.00	7	3,742	0.19%
2023/03/27	4	61.65	0	0.00	61.50	4	3,948	0.10%
2023/03/24	1	62.00	0.3	62.10	61.80	0.8	4,176	0.02%
2023/03/23	2	61.90	0	0.00	62.00	2	4,205	0.05%
2023/03/22	0	62.00	1	61.90	61.80	-1	4,239	-0.02%
2023/03/21	0	0.00	1	62.00	61.50	-1	4,291	-0.02%
2023/03/20	0	61.70	1	61.80	61.30	-1	4,332	-0.02%
2023/03/17	0	0.00	5	61.10	61.50	-5	4,359	-0.11%
2023/03/16	1	61.30	2	61.15	60.90	-1	4,377	-0.02%
2023/03/14	0.1	61.90	4	61.45	61.10	-3.9	4,416	-0.09%
2023/03/13	1.2	61.70	5	61.10	61.50	-3.8	4,433	-0.09%
2023/03/10	2.2	61.47	1.1	61.32	61.30	1.1	4,422	0.03%
2023/03/09	22.1	61.68	21.1	61.89	61.90	1	4,421	0.02%
2023/03/08	0	0.00	0	64.50	64.30	0	4,339	0.00%
2023/03/07	0	0.00	0	64.30	64.70	0	4,404	0.00%
2023/03/06	1.1	63.90	11	63.98	63.80	-10	4,480	-0.22%
2023/03/03	5	63.80	2	63.85	63.70	3	4,553	0.07%
2023/03/02	0	0.00	1	62.90	63.60	-1	4,653	-0.02%
2023/03/01	1	62.60	1	62.60	62.30	0	4,696	0.00%
2023/02/24	1	62.51	0.1	62.90	62.50	1	4,729	0.02%
2023/02/23	2	63.60	1.3	63.88	63.60	0.7	4,728	0.01%
2023/02/22	4	63.45	1.3	63.42	63.40	2.8	4,777	0.06%
2023/02/21	2.1	64.30	0	0.00	63.70	2.1	4,780	0.04%
2023/02/20	0	0.00	1	63.69	64.20	-1	4,816	-0.02%
2023/02/17	0.1	63.17	1	63.70	63.60	-0.9	4,823	-0.02%
2023/02/16	10.1	63.10	1	63.50	63.20	9.1	4,885	0.19%
2023/02/14	1	63.00	0	0.00	62.90	1	4,887	0.02%
2023/02/10	5	62.70	0	0.00	62.70	5	4,953	0.10%
2023/02/09	0	0.00	2	63.20	62.80	-2	4,971	-0.04%
2023/02/08	1	63.10	0.2	63.20	63.10	0.8	5,051	0.02%
2023/02/07	4.1	62.71	1	63.00	62.90	3.1	5,066	0.06%
2023/02/06	0	0.00	0	62.50	62.60	0	5,070	0.00%
2023/02/03	1.6	62.22	2	62.00	62.60	-0.4	5,060	-0.01%
2023/02/01	2	60.80	0	0.00	61.30	2	4,963	0.04%
2023/01/30	1	59.80	0	0.00	60.80	1	4,882	0.02%
2023/01/16	0	0.00	1	60.20	60.10	-1	4,845	-0.02%
2023/01/13	0	60.00	2	59.95	59.70	-2	4,856	-0.04%
2023/01/12	2	59.15	0	0.00	59.10	2	4,965	0.04%
2023/01/11	2	59.95	1	60.10	59.70	1	4,973	0.02%
2023/01/10	0	0.00	1	60.10	60.10	-1	5,009	-0.02%
2023/01/09	0	0.00	4	59.38	59.90	-4	5,054	-0.08%
2023/01/05	0	58.70	1	58.60	58.60	-1	5,097	-0.02%
2023/01/04	2	58.65	1	58.50	58.50	1	5,153	0.02%
2023/01/03	2	58.80	1	58.30	59.10	1	5,208	0.02%
2022/12/30	2	59.60	1	59.50	59.20	1	5,206	0.02%
2022/12/28	1.1	59.42	0	0.00	59.40	1.1	5,220	0.02%
2022/12/27	0	0.00	4	60.30	60.40	-4	5,228	-0.08%
2022/12/26	0	0.00	1	61.10	61.10	-1	5,241	-0.02%
2022/12/23	3	61.07	0	0.00	61.00	3	5,286	0.06%
2022/12/21	2	61.45	1	61.70	61.20	1	5,244	0.02%
2022/12/20	1	62.80	16	62.44	61.40	-15	5,102	-0.29%
2022/12/19	3	60.60	4	61.33	61.60	-1	4,926	-0.02%
2022/12/16	2	61.10	5	60.78	61.40	-3	4,742	-0.06%
2022/12/15	1	60.00	1	60.10	60.00	0	4,621	0.00%
2022/12/14	1	59.90	4	59.75	59.90	-3	4,680	-0.06%
2022/12/13	1	58.40	1	59.10	59.00	0	4,712	0.00%
2022/12/12	8	58.58	16	58.42	59.00	-8	4,717	-0.17%
2022/12/09	0	0.00	1	59.80	59.80	-1	4,788	-0.02%
2022/12/08	12	59.40	0	0.00	59.80	12	4,793	0.25%
2022/12/07	3	59.80	1	60.00	59.50	2	4,800	0.04%
2022/12/06	4	60.30	0	0.00	60.00	4	4,793	0.08%
2022/12/05	0	0.00	1	61.10	61.10	-1	4,813	-0.02%
2022/12/02	1	59.90	0	0.00	59.90	1	4,757	0.02%
2022/12/01	8	59.70	10	59.62	59.70	-2	4,752	-0.04%
2022/11/30	5	58.30	5	58.50	58.30	0	4,729	0.00%
2022/11/29	4	57.58	5	57.90	57.60	-1	4,663	-0.02%
2022/11/28	0	0.00	3	57.77	57.40	-3	4,623	-0.06%
2022/11/25	7	58.46	5	57.80	57.80	2	4,565	0.04%
2022/11/24	0	0.00	2	59.30	58.80	-2	4,522	-0.04%
2022/11/23	1	58.60	1	57.80	58.20	0	4,452	0.00%
2022/11/22	1	56.60	9	57.42	57.80	-8	4,438	-0.18%
2022/11/21	0	0.00	1	56.30	56.60	-1	4,374	-0.02%
2022/11/18	5	55.48	0	0.00	55.50	5	4,341	0.12%
2022/11/17	0	0.00	1	56.10	56.00	-1	4,302	-0.02%
2022/11/16	3	55.90	0	0.00	55.80	3	4,311	0.07%
2022/11/14	0	0.00	2	56.25	56.10	-2	4,299	-0.05%
2022/11/11	5	54.40	2	54.65	54.90	3	4,221	0.07%
2022/11/10	0	0.00	1	54.30	54.20	-1	4,181	-0.02%
2022/11/09	2	54.30	2	54.40	54.30	0	4,200	0.00%
2022/11/08	3	53.93	1	54.10	54.40	2	4,179	0.05%
2022/11/07	3	54.07	1	54.40	54.10	2	4,152	0.05%
2022/11/04	3	53.34	38	53.90	54.40	-35	4,139	-0.85%
2022/11/03	6	52.28	6	52.00	52.90	0	4,087	0.00%
2022/11/02	2	52.10	2	52.25	52.30	0	4,129	0.00%
2022/11/01	8.7	52.22	1	52.20	52.20	7.7	4,171	0.19%
2022/10/31	1	53.30	4	53.38	52.60	-3	4,195	-0.07%
2022/10/28	11.2	52.96	0	0.00	52.80	11.2	4,217	0.26%
2022/10/27	3	53.30	0	0.00	53.10	3	4,223	0.07%
2022/10/25	5	53.70	0	0.00	53.50	5	4,242	0.12%
2022/10/24	5	53.38	0	0.00	53.80	5	4,298	0.12%
2022/10/21	1	53.50	0	0.00	53.60	1	4,301	0.02%
2022/10/20	3	53.53	0	0.00	54.60	3	4,319	0.07%
2022/10/19	0	0.00	13	54.80	54.40	-13	4,249	-0.31%
2022/10/17	1	53.20	2	53.35	53.70	-1	4,279	-0.02%
2022/10/14	0.1	53.20	0	0.00	52.80	0.1	4,311	0.00%
2022/10/13	5.1	52.50	0	0.00	53.10	5.1	4,371	0.12%
2022/10/12	15.1	53.19	0	0.00	53.00	15.1	4,399	0.34%
2022/10/07	1	54.40	1	54.10	54.40	0	4,377	0.00%
2022/10/05	0	0.00	5	54.70	54.10	-5	4,439	-0.11%
2022/10/04	1	54.30	14	54.36	54.30	-13	4,452	-0.29%
2022/10/03	2	52.75	1	52.90	53.30	1	4,409	0.02%
2022/09/30	4	52.20	2	52.80	52.80	2	4,405	0.05%
2022/09/29	1	52.50	3	52.40	52.80	-2	4,403	-0.05%
2022/09/28	0	0.00	1	52.50	52.80	-1	4,382	-0.02%
2022/09/27	2	52.15	0	0.00	52.20	2	4,345	0.05%
2022/09/26	0.2	52.41	0	0.00	52.20	0.2	4,348	0.00%
2022/09/23	1.2	53.14	0	0.00	53.10	1.2	4,344	0.03%
2022/09/22	18	53.80	2	53.90	53.90	16	4,362	0.37%
2022/09/21	5.1	55.13	0	0.00	54.90	5.1	4,283	0.12%
2022/09/20	7.1	56.20	0	0.00	56.10	7.1	4,200	0.17%
2022/09/19	11	56.87	6	56.50	56.50	5	4,170	0.12%
2022/09/15	0	0.00	1	56.90	57.40	-1	4,208	-0.02%
2022/09/14	7	56.99	0.2	57.10	56.70	6.8	4,402	0.15%
2022/09/12	1	57.21	3	57.54	57.80	-2	4,762	-0.04%
2022/09/08	0	0.00	1	55.90	56.00	-1	4,947	-0.02%
2022/09/06	1	55.10	2	55.75	55.20	-1	5,085	-0.02%
2022/09/05	1	54.40	5	54.50	54.90	-4	5,219	-0.08%
2022/09/02	2	55.15	0	0.00	54.60	2	5,371	0.04%
2022/09/01	1	55.20	0	0.00	55.40	1	5,463	0.02%
2022/08/31	1.1	55.91	0	0.00	55.80	1.1	5,825	0.02%
2022/08/30	1	56.30	7	55.47	56.30	-6	5,947	-0.10%
2022/08/29	3	55.07	0	0.00	55.20	3	5,990	0.05%
2022/08/26	2	56.00	0	0.00	56.00	2	6,082	0.03%
2022/08/25	0	0.00	1	55.40	55.60	-1	6,135	-0.02%
2022/08/24	1	55.70	2	55.50	55.30	-1	6,195	-0.02%
2022/08/23	2	56.00	0	0.00	55.70	2	6,380	0.03%
2022/08/19	1	55.70	2	56.25	56.30	-1	6,550	-0.02%
2022/08/18	19.1	55.89	0	0.00	55.70	19.1	6,627	0.29%
2022/08/17	1.1	56.31	0	0.00	56.30	1.1	6,701	0.02%
2022/08/16	2.3	56.70	16	56.17	56.60	-13.8	6,726	-0.20%
2022/08/12	1	55.30	0	0.00	55.20	1	6,769	0.01%
2022/08/11	6	54.98	9	55.20	55.00	-3	6,805	-0.04%
2022/08/10	2	55.15	0	0.00	54.70	2	6,818	0.03%
2022/08/09	10	55.79	1	56.60	55.20	9	6,807	0.13%
2022/08/05	1	55.00	8	55.60	55.70	-7	6,749	-0.10%
2022/08/04	1	54.00	2	53.80	54.50	-1	6,747	-0.01%
2022/08/03	3	54.43	1	54.30	54.50	2	6,806	0.03%
2022/08/02	8	54.79	0.1	55.10	55.00	7.9	6,904	0.12%
2022/08/01	4	55.60	0.4	55.30	55.80	3.6	6,959	0.05%
2022/07/29	0	0.00	1	55.50	55.30	-1	6,986	-0.01%
2022/07/28	0	54.85	0	0.00	54.90	0	6,919	0.00%
2022/07/27	0	54.80	0	0.00	54.90	0	6,906	0.00%
2022/07/26	1	54.70	3.1	54.51	55.00	-2.1	6,885	-0.03%
2022/07/22	4.1	54.13	0	0.00	54.30	4.1	6,836	0.06%
2022/07/21	2.1	53.51	2	54.05	54.40	0.1	6,811	0.00%
2022/07/20	0	0.00	5	53.60	53.50	-5	6,769	-0.07%
2022/07/19	2.1	52.20	0	0.00	52.80	2.1	6,769	0.03%
2022/07/18	6	52.63	0	0.00	52.90	6	6,729	0.09%
2022/07/15	7	53.22	0	0.00	53.10	7	6,669	0.11%
2022/07/14	2	53.80	0	0.00	53.60	2	6,685	0.03%
2022/07/13	1	54.00	0	0.00	53.50	1	6,639	0.02%
2022/07/12	0.1	51.50	0	0.00	51.80	0.1	6,605	0.00%
2022/07/08	5	52.60	0.1	53.00	52.50	5	6,590	0.08%
2022/07/07	1.1	51.03	1	50.70	52.30	0.1	6,588	0.00%
2022/07/06	0	0.00	0.1	52.00	51.60	-0.1	6,585	0.00%
2022/07/05	25.1	53.40	25	52.20	52.20	0.1	6,568	0.00%
2022/07/04	1	53.00	22	52.52	52.50	-21	6,542	-0.32%
2022/07/01	0.5	53.00	0	0.00	51.90	0.5	6,543	0.01%
2022/06/30	1.1	53.77	0	0.00	53.20	1.1	6,524	0.02%
2022/06/28	2	55.00	1	55.30	54.90	1	6,444	0.02%
2022/06/27	0	0.00	1	55.10	55.00	-1	6,450	-0.02%
2022/06/24	0.1	54.39	0	0.00	54.30	0.1	6,406	0.00%
2022/06/23	8.1	54.35	2	54.60	53.90	6.1	6,378	0.09%
2022/06/22	0.4	54.49	5	54.10	53.90	-4.6	6,202	-0.07%
2022/06/21	2	54.90	1.1	55.41	54.90	0.9	5,980	0.02%
2022/06/20	2.1	55.13	7	54.61	54.20	-4.9	5,811	-0.08%
2022/06/17	7.3	55.95	11	55.87	56.00	-3.7	5,585	-0.07%
2022/06/16	5	57.46	7	57.26	56.90	-2	5,408	-0.04%
2022/06/15	2.1	57.36	7	57.36	57.40	-4.9	5,445	-0.09%
2022/06/14	2	57.25	11	57.42	58.00	-9	5,385	-0.17%
2022/06/13	13.4	58.03	21	58.02	58.50	-7.6	5,277	-0.14%
2022/06/10	5.7	60.64	2	60.90	61.30	3.7	5,135	0.07%
2022/06/09	19.2	62.04	3	61.30	61.50	16.2	5,030	0.32%
2022/06/08	9.1	69.99	3	70.10	70.10	6.1	4,658	0.13%
2022/06/07	2.2	69.44	0	0.00	69.60	2.2	4,562	0.05%
2022/06/02	2.2	69.46	0	0.00	69.30	2.2	4,486	0.05%
2022/06/01	0	0.00	1	70.80	70.00	-1	4,508	-0.02%
2022/05/31	1	68.52	0	0.00	70.30	1	4,464	0.02%
2022/05/30	3.6	69.56	5	69.10	69.40	-1.4	4,269	-0.03%
2022/05/27	0	70.70	0	0.00	70.60	0	4,152	0.00%
2022/05/26	3	71.40	0	0.00	70.60	3	4,132	0.07%
2022/05/23	10	73.36	0	0.00	73.60	10	4,207	0.24%
2022/05/17	1	72.00	1	73.00	72.40	0	4,203	0.00%
2022/05/16	0	0.00	2	71.30	71.60	-2	4,198	-0.05%
2022/05/13	1	70.50	0	0.00	70.40	1	4,172	0.02%
2022/05/12	0	0.00	1	71.40	70.40	-1	4,166	-0.02%
2022/05/11	0	0.00	0	71.10	71.10	0	4,161	0.00%
2022/05/10	1	73.21	1	73.10	73.30	0	4,103	0.00%
2022/05/09	16	77.24	4	75.70	75.10	12	4,020	0.30%
2022/05/06	12	78.43	12	79.40	78.80	0	3,970	0.00%
2022/05/05	5.1	79.20	7.1	79.63	79.60	-2	4,017	-0.05%
2022/05/04	1	79.00	0	0.00	78.80	1	4,018	0.02%
2022/05/03	0	0.00	0	77.31	78.00	0	4,060	0.00%
2022/04/29	7	76.60	5	77.30	77.50	2	4,110	0.05%
2022/04/28	0	75.68	0	0.00	76.50	0	4,158	0.00%
2022/04/25	1	76.60	1	77.19	76.90	0	4,139	0.00%
2022/04/21	0	0.00	1	78.80	78.80	-1	4,071	-0.02%
2022/04/20	1	77.80	1	78.30	78.80	0	4,084	0.00%
2022/04/19	0	0.00	1.4	78.77	78.70	-1.4	4,123	-0.03%
2022/04/18	0.1	77.80	1.1	77.53	78.10	-1	4,232	-0.02%
2022/04/15	2.1	77.49	0.1	77.50	77.60	2	4,235	0.05%
2022/04/14	0	0.00	4	77.50	77.20	-4	4,260	-0.09%
2022/04/13	0	76.00	11	76.48	76.50	-11	4,326	-0.25%
2022/04/11	0	0.00	0	76.00	76.10	0	4,288	0.00%
2022/04/08	0	0.00	0	76.00	76.00	0	4,313	0.00%
2022/04/01	0	0.00	1.1	74.89	75.10	-1.1	4,258	-0.03%
2022/03/31	0.1	75.05	0	0.00	75.30	0.1	4,289	0.00%
2022/03/25	0	0.00	12	74.80	75.00	-12	5,295	-0.23%
2022/03/24	0	0.00	0	74.60	74.90	0	5,885	0.00%
2022/03/23	10	74.50	0	74.90	74.90	10	6,380	0.16%
2022/03/22	0	74.50	0	0.00	74.50	0	6,581	0.00%
2022/03/21	14	74.49	4	74.70	74.50	10	6,730	0.15%
2022/03/18	1.1	73.62	15.1	75.86	76.70	-14	6,758	-0.21%
2022/03/17	2	71.75	1	72.20	72.40	1	6,778	0.01%
2022/03/16	2.1	70.52	0.1	71.12	71.10	2.1	6,881	0.03%
2022/03/15	1	71.70	0	0.00	71.40	1	6,897	0.01%
2022/03/14	0	71.90	5	72.20	72.40	-5	6,967	-0.07%
2022/03/11	0	0.00	1	72.80	72.30	-1	7,030	-0.01%
2022/03/10	3	72.01	1	73.00	73.10	2	7,181	0.03%
2022/03/09	15.2	70.96	19	71.24	71.20	-3.9	7,165	-0.05%
2022/03/08	1	71.20	0	0.00	70.00	1	7,191	0.01%
2022/03/07	0	0.00	0	70.60	71.30	0	7,191	0.00%
2022/03/04	1	72.88	0	0.00	72.40	1	7,241	0.01%
2022/03/02	4	72.80	1	73.20	73.40	3	7,403	0.04%
2022/03/01	2.1	72.60	1	72.60	73.00	1.1	7,487	0.01%
2022/02/25	13	72.27	6	72.20	71.90	7	7,537	0.09%
2022/02/24	6.1	72.32	3	72.07	72.00	3.1	7,477	0.04%
2022/02/23	1	73.20	1	72.35	73.60	0	7,373	0.00%
2022/02/22	0	0.00	16	71.66	71.70	-16	7,311	-0.22%
2022/02/21	0	0.00	0	71.20	71.50	0	7,250	0.00%
2022/02/18	8	69.70	0	0.00	69.70	8	7,312	0.11%
2022/02/17	5	69.70	0	0.00	69.60	5	7,411	0.07%
2022/02/16	0	0.00	0	69.10	69.50	0	7,560	0.00%
2022/02/15	4	68.53	2	68.60	68.50	2	7,562	0.03%
2022/02/11	0	69.00	0	69.80	69.80	0	7,613	0.00%
2022/02/10	5	69.90	6	69.82	70.00	-1	7,672	-0.01%
2022/02/09	0	69.70	4	69.60	70.00	-4	7,696	-0.05%
2022/02/08	10	69.82	5.4	69.44	70.00	4.6	7,711	0.06%
2022/02/07	0	68.10	5	69.06	69.90	-5	7,727	-0.06%
2022/01/26	2	67.90	0	68.00	67.60	2	7,715	0.03%
2022/01/25	0	0.00	1	67.60	68.00	-1	7,715	-0.01%
2022/01/24	2	67.59	2.3	67.40	68.00	-0.3	7,675	0.00%
2022/01/21	0	68.10	1	67.81	68.50	-1	7,629	-0.01%
2022/01/20	1	68.00	2	68.30	68.90	-1	7,587	-0.01%
2022/01/19	0	68.60	1	68.60	68.00	-1	7,572	-0.01%
2022/01/18	1	68.30	11	69.13	69.30	-10	7,547	-0.13%
2022/01/17	0	67.70	5	68.00	68.10	-5	7,479	-0.07%
2022/01/14	2	67.90	6.4	67.66	67.90	-4.4	7,466	-0.06%
2022/01/13	0	0.00	0	67.50	68.00	0	7,495	0.00%
2022/01/12	2	67.50	3	68.75	67.60	-1	7,468	-0.01%
2022/01/11	5	67.44	7	67.64	67.70	-2	7,411	-0.03%
2022/01/10	0	0.00	1	65.80	66.20	-1	7,293	-0.01%
2022/01/07	0	65.90	0	0.00	66.00	0	7,275	0.00%
2022/01/06	5	66.00	0	66.80	66.30	5	7,239	0.07%
2022/01/05	0	0.00	5	65.62	66.10	-5	7,157	-0.07%
2022/01/04	0	0.00	2	65.90	65.90	-2	7,174	-0.03%
2022/01/03	1	65.80	4	66.10	66.10	-3	7,165	-0.04%
2021/12/30	0	0.00	0.5	66.30	66.20	-0.5	7,132	-0.01%
2021/12/29	8	65.90	0.2	66.13	66.60	7.8	7,148	0.11%
2021/12/28	0	0.00	1.5	66.09	66.50	-1.5	7,150	-0.02%
2021/12/27	0	66.10	3	66.00	66.20	-3	7,139	-0.04%
2021/12/24	7	66.83	13	67.23	66.50	-6	7,129	-0.08%
2021/12/23	10	66.80	5	67.00	67.70	5	7,055	0.07%
2021/12/22	6.2	65.75	7	65.86	65.80	-0.9	6,838	-0.01%
2021/12/21	8	64.62	7	64.72	65.00	1	6,538	0.02%
2021/12/20	14.2	64.02	7	65.81	63.50	7.2	6,127	0.12%
2021/12/17	29.1	67.06	38	67.52	66.40	-9	5,526	-0.16%
2021/12/16	3	65.90	2	66.10	65.70	1	5,018	0.02%
2021/12/15	0	0.00	6	65.42	65.00	-6	4,832	-0.12%
2021/12/14	0	0.00	4	63.90	63.30	-4	4,719	-0.08%
2021/12/13	4.1	65.44	47	64.68	64.10	-43	4,597	-0.93%
2021/12/10	7	63.67	22	63.48	64.10	-15	4,440	-0.34%
2021/12/09	1.1	62.30	3	62.17	62.60	-1.9	4,306	-0.04%
2021/12/08	6	62.17	0	61.60	62.00	6	4,233	0.14%
2021/12/07	0.2	61.19	1	61.20	61.00	-0.8	4,129	-0.02%
2021/12/06	5	60.00	6.8	61.02	61.00	-1.7	4,068	-0.04%
2021/12/03	22.5	59.43	0	0.00	59.60	22.5	3,912	0.58%
2021/12/02	0	0.00	2.3	59.16	59.50	-2.3	3,869	-0.06%
2021/12/01	1	58.20	4	59.28	59.20	-3	3,795	-0.08%
2021/11/29	4	57.58	2	58.00	57.90	2	3,577	0.06%
2021/11/26	9.3	58.62	2	58.70	57.90	7.3	3,513	0.21%
2021/11/25	1	60.10	13	59.28	60.20	-12	3,438	-0.35%
2021/11/24	24	59.09	0	0.00	58.70	24	3,325	0.72%
2021/11/23	0	0.00	8	57.98	57.90	-8	3,219	-0.25%
2021/11/22	2	57.20	1	57.40	57.40	1	3,212	0.03%
2021/11/19	2	57.20	0	0.00	56.80	2	3,217	0.06%
2021/11/18	6	57.02	0	0.00	57.40	6	3,200	0.19%
2021/11/17	23	57.18	0	0.00	57.20	23	3,164	0.73%
2021/11/16	9	57.83	0	0.00	58.30	9	3,062	0.29%
2021/11/15	27	57.27	15	57.76	57.80	12	3,028	0.40%
2021/11/12	2	57.60	0	0.00	57.80	2	2,879	0.07%
2021/11/11	1	57.20	1	57.80	57.90	0	2,936	0.00%
2021/11/10	10	57.50	1	58.30	57.80	9	2,940	0.31%
2021/11/09	2	58.30	9	57.64	57.80	-7	2,994	-0.23%
2021/11/08	2	56.90	1	56.70	56.70	1	2,973	0.03%
2021/11/05	0	0.00	6	56.03	56.60	-6	2,981	-0.20%
2021/11/04	1	56.00	14	56.12	56.20	-13	2,987	-0.44%
2021/11/03	13	55.58	3	55.37	56.00	10	2,963	0.34%
2021/11/02	1	54.40	0	0.00	54.40	1	2,932	0.03%
2021/10/29	0	0.00	13	53.74	53.80	-13	2,989	-0.43%
2021/10/28	2	53.70	0	0.00	53.80	2	3,032	0.07%
2021/10/26	0	0.00	1	53.40	53.30	-1	3,146	-0.03%
2021/10/25	1	53.10	1	53.00	53.00	0	3,166	0.00%
2021/10/20	0	0.00	2	52.60	52.20	-2	3,259	-0.06%
2021/10/19	2	53.00	1	52.90	52.90	1	3,285	0.03%
2021/10/15	1	52.10	0.1	52.10	52.10	1	3,363	0.03%
2021/10/12	1	51.30	0	0.00	51.20	1	3,532	0.03%
2021/10/08	0	0.00	12	52.05	52.20	-12	3,556	-0.34%
2021/10/07	10	51.80	3	51.70	51.80	7	3,609	0.19%
2021/10/06	0	0.00	1	51.30	51.00	-1	3,659	-0.03%
2021/10/05	2	50.90	1	50.60	50.80	1	3,689	0.03%
2021/10/01	0	0.00	4	51.25	51.10	-4	3,828	-0.10%
2021/09/30	4	51.70	0	0.00	52.20	4	3,892	0.10%
2021/09/29	3	51.73	0	0.00	51.70	3	3,999	0.08%
2021/09/27	2	53.00	0	0.00	52.80	2	4,249	0.05%
2021/09/24	0	0.00	1	53.00	52.80	-1	4,367	-0.02%
2021/09/23	0	0.00	1	52.50	52.30	-1	4,419	-0.02%
2021/09/22	1	52.20	0	0.00	52.10	1	4,522	0.02%
2021/09/17	1	53.00	52	53.20	53.50	-51	4,552	-1.12%
2021/09/15	0	0.00	7	53.30	52.80	-7	5,015	-0.14%
2021/09/14	0.5	53.00	40	53.10	53.10	-39.5	5,313	-0.74%
2021/09/13	2	52.60	0	0.00	52.70	2	5,629	0.04%
2021/09/09	5	52.38	0	0.00	52.30	5	6,306	0.08%
2021/09/08	4	52.70	55	53.09	52.90	-51	6,342	-0.80%
2021/09/07	1	53.10	310	53.04	52.80	-309	6,484	-4.76%	大賣/鉅額交易
2021/09/06	0	0.00	47	53.40	53.00	-47	6,596	-0.71%
2021/09/02	1	53.20	0	0.00	53.20	1	6,726	0.01%
2021/09/01	10	53.30	0	0.00	53.60	10	6,783	0.15%
2021/08/30	0	0.00	5	52.60	52.90	-5	7,229	-0.07%
2021/08/24	0	51.80	0	0.00	52.10	0	7,537	0.00%
2021/08/23	3	51.50	0	0.00	51.50	3	7,576	0.04%
2021/08/19	3	51.13	0	0.00	51.00	3	7,743	0.04%
2021/08/18	3	51.40	0	0.00	52.30	3	7,727	0.04%
2021/08/17	2	51.80	0	0.00	52.00	2	7,773	0.03%
2021/08/16	1	52.50	11	53.05	52.60	-10	7,721	-0.13%
2021/08/13	10	53.90	0	0.00	53.90	10	7,703	0.13%
2021/08/11	7	52.43	0	0.00	52.70	7	7,684	0.09%
2021/08/10	1	53.20	0	0.00	52.60	1	7,742	0.01%
2021/08/09	0	0.00	1	53.70	53.60	-1	7,800	-0.01%
2021/08/03	0	0.00	1	54.00	54.10	-1	8,045	-0.01%
2021/08/02	1	53.60	11	53.95	54.00	-10	8,001	-0.12%
2021/07/30	0	0.00	11	52.61	53.00	-11	7,962	-0.14%
2021/07/29	10	52.70	0	0.00	52.70	10	7,943	0.13%
2021/07/28	1	52.50	0	0.00	52.40	1	7,956	0.01%
2021/07/27	0	0.00	2	52.70	52.70	-2	8,048	-0.02%
2021/07/26	11	53.40	1	52.50	52.60	10	8,056	0.12%
2021/07/23	4	52.80	5	52.90	52.90	-1	7,999	-0.01%
2021/07/22	0	52.30	4	52.30	52.20	-4	7,989	-0.05%
2021/07/21	3	52.10	1	52.20	52.20	2	7,966	0.03%
2021/07/20	4	52.00	10	52.00	52.00	-6	7,944	-0.08%
2021/07/15	1	52.00	3	52.20	52.10	-2	7,955	-0.03%
2021/07/14	2	52.20	2	52.05	52.20	0	7,933	0.00%
2021/07/13	0	0.00	2	52.20	52.20	-2	7,917	-0.03%
2021/07/12	4	52.50	0	0.00	52.50	4	7,884	0.05%
2021/07/09	5	52.52	5	52.30	52.60	0	7,855	0.00%
2021/07/07	13	51.81	4	51.85	51.90	9	7,754	0.12%
2021/07/06	18	52.18	15	52.00	52.00	3	7,682	0.04%
2021/07/05	2	51.10	0	0.00	51.50	2	7,582	0.03%
2021/07/02	0	0.00	6	50.50	50.80	-6	7,471	-0.08%
2021/07/01	7	50.66	0	0.00	50.50	7	7,359	0.10%
2021/06/30	0	0.00	1	50.90	50.90	-1	7,256	-0.01%
2021/06/29	1	50.50	7	50.61	50.60	-6	7,241	-0.08%
2021/06/28	4	50.90	6	50.88	51.00	-2	7,199	-0.03%
2021/06/25	8	51.46	2	51.30	51.30	6	7,177	0.08%
2021/06/24	6	51.33	0	0.00	51.60	6	7,073	0.08%
2021/06/23	2	50.45	5	50.32	50.40	-3	6,744	-0.04%
2021/06/22	17	50.28	3	50.50	49.80	14	6,466	0.22%
2021/06/21	16	51.03	1	50.50	49.85	15	6,167	0.24%
2021/06/18	13	51.82	6	52.00	51.50	7	5,852	0.12%
2021/06/17	9	52.73	0	0.00	53.00	9	5,585	0.16%
2021/06/16	10	52.10	2	52.70	53.10	8	5,663	0.14%
2021/06/15	518	52.56	0	0.00	52.60	518	5,599	9.25%	大買/鉅額交易
2021/06/09	2	54.00	1	55.00	54.10	1	5,660	0.02%
2021/06/08	8	54.55	6	54.62	54.60	2	5,602	0.04%
2021/06/07	21	58.95	5	59.50	59.50	16	5,350	0.30%
2021/06/04	21	59.43	0	0.00	59.70	21	5,122	0.41%
2021/06/03	23	60.07	0	0.00	60.10	23	5,052	0.46%
2021/06/02	7	60.89	0	0.00	60.50	7	4,951	0.14%
2021/06/01	61.3	61.30	6	61.43	61.60	55.3	4,901	1.13%
2021/05/31	0	0.00	4	59.40	59.80	-4	4,844	-0.08%
2021/05/28	0	0.00	1	58.20	58.70	-1	4,828	-0.02%
2021/05/27	6	58.50	1	58.50	58.10	5	4,846	0.10%
2021/05/26	25	59.50	5	59.50	59.60	20	4,779	0.42%
2021/05/25	2	58.70	30	58.80	58.90	-28	4,795	-0.58%
2021/05/24	4	57.83	7	58.29	58.80	-3	4,790	-0.06%
2021/05/20	36	58.26	1	58.40	57.30	35	4,803	0.73%
2021/05/19	0	58.00	0	0.00	58.10	0	4,745	0.00%
2021/05/18	6.1	56.91	16	57.43	58.20	-10	4,685	-0.21%
2021/05/17	0	0.00	2	56.50	56.00	-2	4,605	-0.04%
2021/05/14	2	56.70	1	56.90	56.70	1	4,521	0.02%
2021/05/13	20	55.49	0	0.00	56.20	20	4,445	0.45%
2021/05/12	0	56.60	2.2	56.85	56.30	-2.2	4,346	-0.05%
2021/05/11	0	0.00	5	56.30	56.10	-5	4,210	-0.12%
2021/05/10	0	0.00	16	56.79	57.00	-16	4,155	-0.39%
2021/05/07	1	55.70	0	0.00	56.10	1	4,207	0.02%
2021/05/06	2	54.80	0	0.00	54.60	2	4,208	0.05%
2021/05/05	0	0.00	3	55.20	55.00	-3	4,180	-0.07%
2021/05/04	3	55.10	2.1	56.72	55.10	0.9	4,169	0.02%
2021/05/03	0	0.00	31.2	55.42	55.80	-31.2	4,062	-0.77%
2021/04/29	1	55.70	1.3	55.75	55.70	-0.3	4,045	-0.01%
2021/04/28	1	55.00	0	0.00	55.50	1	4,041	0.02%
2021/04/27	1	55.30	2	55.30	55.40	-1	4,055	-0.02%
2021/04/26	0	0.00	3	55.90	56.00	-3	4,033	-0.07%
2021/04/22	1	56.60	0.1	56.20	56.30	1	4,039	0.02%
2021/04/21	0	0.00	1	57.10	57.20	-1	3,974	-0.03%
2021/04/19	0	0.00	1	55.90	56.40	-1	3,946	-0.03%
2021/04/14	0	54.70	0	0.00	55.00	0	3,959	0.00%
2021/04/13	0	0.00	1	55.40	55.30	-1	3,980	-0.03%
2021/04/12	0	55.20	1	55.20	55.00	-1	3,991	-0.02%
2021/04/08	0	0.00	0.1	55.10	55.30	-0.1	3,974	0.00%
2021/04/07	1	55.40	0	0.00	55.80	1	3,955	0.03%
2021/04/01	0	0.00	2	54.85	54.70	-2	3,974	-0.05%
2021/03/30	0	0.00	1	55.00	55.20	-1	3,997	-0.03%
2021/03/26	1	53.70	0	0.00	53.70	1	4,071	0.02%
2021/03/24	1	54.20	0.1	53.90	54.10	1	4,247	0.02%
2021/03/19	0	0.00	10.5	54.05	54.10	-10.5	4,272	-0.25%
2021/03/18	8	54.98	0	0.00	54.90	8	4,158	0.19%
2021/03/17	0.1	54.60	2	54.80	54.90	-2	4,085	-0.05%
2021/03/16	1	54.30	4	53.88	53.80	-3	4,021	-0.07%
2021/03/15	0	0.00	7	54.80	54.80	-7	3,899	-0.18%
2021/03/12	0	0.00	2	49.80	49.90	-2	3,903	-0.05%
2021/03/11	0	0.00	5	49.88	49.35	-5	3,951	-0.13%
2021/03/10	0	0.00	0.1	49.05	49.10	-0.1	3,979	0.00%
2021/03/09	0	0.00	1	49.35	49.15	-1	4,003	-0.02%
2021/03/08	0	48.95	0.1	48.75	48.70	0	4,016	0.00%
2021/03/05	0	0.00	9	48.96	48.75	-9	4,046	-0.22%
2021/03/04	1	49.10	2	49.50	49.10	-1	4,165	-0.02%
2021/03/02	0	0.00	1	49.55	49.00	-1	4,170	-0.02%
2021/02/26	9	49.30	0	0.00	49.35	9	4,182	0.22%
2021/02/25	4	50.04	0.1	50.20	50.40	4	4,126	0.10%
2021/02/24	14	48.93	3	48.92	48.30	11	4,079	0.27%
2021/02/17	1	47.25	19	47.34	47.25	-18	4,140	-0.43%
2021/02/05	2	46.75	2	47.28	46.80	0	4,189	0.00%
2021/02/02	0	0.00	1	46.80	46.65	-1	4,278	-0.02%
2021/02/01	1	45.75	0.2	45.75	45.85	0.8	4,271	0.02%
2021/01/29	0	0.00	0.2	45.80	45.20	-0.2	4,264	-0.01%
2021/01/28	15	46.84	0	0.00	46.70	15	4,201	0.36%
2021/01/27	0	0.00	0.1	47.20	47.25	-0.1	4,180	0.00%
2021/01/22	2	46.00	1	46.90	46.80	1	4,182	0.02%
2021/01/20	1	46.00	5	46.14	46.15	-4	4,187	-0.10%
2021/01/19	0	0.00	2	47.15	46.85	-2	4,174	-0.05%
2021/01/18	4	47.09	0	0.00	46.95	4	4,197	0.10%
2021/01/15	1.1	47.61	5.1	47.72	47.55	-4	4,198	-0.10%
2021/01/14	1	46.90	0	0.00	46.85	1	4,202	0.02%
2021/01/12	0	0.00	6.1	46.75	46.75	-6.1	4,239	-0.14%
2021/01/11	1	47.35	0	0.00	47.55	1	4,216	0.02%
2021/01/08	3	46.95	1	46.90	47.80	2	4,219	0.05%
2021/01/06	0.1	47.10	3.1	47.34	47.35	-3	4,182	-0.07%
2021/01/05	0	0.00	1	47.50	47.70	-1	4,210	-0.02%
2021/01/04	0	0.00	2	47.28	47.00	-2	4,193	-0.05%
2020/12/31	0	0.00	2	47.23	47.00	-2	4,197	-0.05%
2020/12/29	1	46.90	2	46.80	46.90	-1	4,209	-0.02%
2020/12/28	1	47.10	0	0.00	47.05	1	4,232	0.02%
2020/12/25	1	46.85	0	0.00	46.70	1	4,218	0.02%
2020/12/24	0	0.00	1	47.00	47.00	-1	4,218	-0.02%
2020/12/23	0	0.00	15	46.17	46.60	-15	4,103	-0.37%
2020/12/22	2	45.38	0	0.00	45.10	2	4,015	0.05%
2020/12/21	3	45.53	40	45.15	45.20	-37	3,985	-0.93%
2020/12/18	41	44.86	0	0.00	44.85	41	3,902	1.05%
2020/12/17	4	45.35	2	45.45	45.30	2	3,810	0.05%
2020/12/16	0.1	45.55	17.1	45.54	45.80	-17	3,804	-0.45%
2020/12/15	1	44.50	0	0.00	44.40	1	3,737	0.03%
2020/12/11	1	44.95	0	0.00	45.15	1	3,698	0.03%
2020/12/09	1	45.45	0	0.00	45.35	1	3,672	0.03%
2020/12/08	1	45.25	0	0.00	45.20	1	3,633	0.03%
2020/12/04	0	0.00	1	44.70	44.55	-1	3,584	-0.03%
2020/12/03	0	0.00	1	44.70	44.50	-1	3,545	-0.03%
2020/12/02	0	0.00	1	44.85	44.85	-1	3,501	-0.03%
2020/11/30	0	0.00	1	44.50	44.50	-1	3,505	-0.03%
2020/11/27	0	0.00	1	44.20	44.95	-1	3,372	-0.03%
2020/11/26	1	43.40	0	0.00	44.10	1	3,345	0.03%
2020/11/25	1	43.65	1	43.70	43.50	0	3,381	0.00%
2020/11/24	1	43.50	0	0.00	43.50	1	3,353	0.03%
2020/11/23	0	0.00	2	43.48	43.55	-2	3,312	-0.06%
2020/11/20	0	0.00	1	43.20	43.30	-1	3,290	-0.03%
2020/11/18	0	0.00	2	43.55	43.70	-2	3,291	-0.06%
2020/11/17	1.1	43.23	1.1	43.68	43.20	0	3,374	0.00%
2020/11/16	1	43.15	7	43.54	43.50	-6	3,392	-0.18%
2020/11/13	4	42.43	1	42.55	42.35	3	3,380	0.09%
2020/11/12	4	43.56	2	43.15	42.90	2	3,324	0.06%
2020/11/11	1	43.40	0	0.00	43.10	1	3,305	0.03%
2020/11/10	0	0.00	2	42.70	42.80	-2	3,295	-0.06%
2020/11/09	0	0.00	2	43.08	42.90	-2	3,391	-0.06%
2020/11/06	0	0.00	2	43.13	43.05	-2	3,470	-0.06%
2020/11/05	0	0.00	3	42.70	42.65	-3	3,612	-0.08%
2020/11/04	5	42.14	1	42.20	42.05	4	3,619	0.11%
2020/11/03	3	42.78	1	42.65	42.70	2	3,616	0.06%
2020/11/02	1	42.40	0	0.00	42.50	1	3,619	0.03%
2020/10/30	2	42.60	134	42.75	42.45	-132	3,629	-3.64%	大賣/鉅額交易
2020/10/29	1	41.95	3	42.05	42.00	-2	3,632	-0.06%
2020/10/28	1.1	42.08	2	42.65	42.50	-0.9	3,660	-0.03%
2020/10/26	2	41.70	1,021	41.80	41.60	-1,019	3,638	-28.00%	大賣/鉅額交易
2020/10/23	3	42.33	1	42.15	42.10	2	3,636	0.06%
2020/10/21	0	0.00	1	42.40	42.05	-1	3,688	-0.03%
2020/10/19	1	41.85	1	42.05	41.95	0	3,690	0.00%
2020/10/16	7	41.86	0	0.00	41.75	7	3,729	0.19%
2020/10/15	1	41.65	1	41.60	41.85	0	3,838	0.00%
2020/10/14	3	41.75	1	41.80	41.60	2	3,988	0.05%
2020/10/13	2	42.13	4	41.99	42.30	-2	4,045	-0.05%
2020/10/12	1	40.55	2	40.53	40.60	-1	4,087	-0.02%
2020/10/08	6	40.38	2.1	40.36	40.45	4	4,144	0.10%
2020/10/07	0	0.00	1	40.70	40.50	-1	4,206	-0.02%
2020/10/05	2	40.30	2	40.25	40.15	0	4,298	0.00%
2020/09/30	1	41.20	1	41.15	41.30	0	4,301	0.00%
2020/09/29	1	41.10	1	41.00	40.90	0	4,353	0.00%
2020/09/25	2	40.50	2	40.53	40.75	0	4,529	0.00%
2020/09/24	3	40.58	2	40.60	40.15	1	4,559	0.02%
2020/09/23	1	41.20	1	41.10	41.40	0	4,575	0.00%
2020/09/22	1	41.25	1	41.15	41.10	0	4,630	0.00%
2020/09/21	2	41.78	0	0.00	41.65	2	4,661	0.04%
2020/09/18	1	42.40	0	0.00	42.35	1	4,727	0.02%
2020/09/17	3	42.33	2	42.28	42.35	1	4,821	0.02%
2020/09/16	0	0.00	1	42.70	42.70	-1	4,920	-0.02%
2020/09/15	4	42.39	1	42.35	42.40	3	5,017	0.06%
2020/09/07	0	0.00	2	42.95	42.90	-2	5,881	-0.03%
2020/09/04	3	42.82	36	42.71	43.15	-33	6,022	-0.55%
2020/09/03	3	43.28	1	43.10	43.05	2	6,100	0.03%
2020/09/02	0	0.00	2	43.50	43.45	-2	6,134	-0.03%
2020/09/01	6	43.49	7	43.83	43.70	-1	6,218	-0.02%
2020/08/31	0	0.00	10	43.65	43.70	-10	6,234	-0.16%
2020/08/28	3	44.53	0	0.00	44.25	3	6,237	0.05%
2020/08/27	0	0.00	1	44.95	45.00	-1	6,282	-0.02%
2020/08/26	1	44.90	115	44.97	45.00	-114	6,329	-1.80%	大賣/鉅額交易
2020/08/25	1	45.15	148	45.10	45.00	-147	6,378	-2.30%	大賣/鉅額交易
2020/08/24	0	44.90	107	45.04	45.05	-107	6,480	-1.65%	大賣/鉅額交易
2020/08/21	14	44.12	6	43.82	43.80	8	6,522	0.12%
2020/08/20	13	44.32	5	45.35	44.10	8	6,446	0.12%
2020/08/19	2	45.78	269	45.93	45.70	-267	6,423	-4.16%	大賣/鉅額交易
2020/08/18	0	0.00	2	45.60	45.60	-2	6,383	-0.03%
2020/08/17	1	45.55	12	45.85	45.55	-11	6,403	-0.17%
2020/08/14	5	45.43	16.1	46.05	45.55	-11.1	6,447	-0.17%
2020/08/13	11	45.60	587	45.33	46.00	-576	6,520	-8.83%	大賣/鉅額交易
2020/08/12	1	44.60	922	44.57	44.60	-921	6,548	-14.06%	大賣/鉅額交易
2020/08/11	20	43.94	1,137	44.51	44.40	-1,117	6,540	-17.08%	大賣/鉅額交易
2020/08/10	0	0.00	2	43.20	42.80	-2	6,529	-0.03%
2020/08/07	2	42.75	3	42.87	42.85	-1	6,640	-0.02%
2020/08/06	1	42.55	1	42.65	42.95	0	6,746	0.00%
2020/08/05	7	42.74	1	42.75	42.90	6	6,765	0.09%
2020/08/04	4	42.50	0	0.00	42.95	4	6,770	0.06%
2020/08/03	6	42.72	49	42.89	42.50	-43	6,746	-0.64%
2020/07/31	34	43.84	0	0.00	43.80	34	6,707	0.51%
2020/07/30	0	0.00	5	43.82	44.05	-5	6,714	-0.07%
2020/07/29	5	43.82	4	44.30	43.55	1	6,705	0.01%
2020/07/28	7	44.22	2	44.35	44.05	5	6,708	0.07%
2020/07/27	3	43.47	1	43.50	43.55	2	6,654	0.03%
2020/07/24	11	43.52	36	43.08	43.50	-25	6,672	-0.37%
2020/07/23	3	43.85	4	43.59	44.00	-1	6,655	-0.02%
2020/07/22	2	43.30	4	43.40	43.40	-2	6,663	-0.03%
2020/07/21	14	44.26	58	44.37	43.85	-44	6,621	-0.66%
2020/07/20	80.1	43.75	8.1	43.21	44.15	72	6,516	1.10%
2020/07/17	3	42.70	3	42.63	42.60	0	6,379	0.00%
2020/07/16	5	42.60	0	0.00	42.65	5	6,335	0.08%
2020/07/15	4	42.98	1	42.60	42.60	3	6,259	0.05%
2020/07/14	2.2	42.75	1	43.15	42.80	1.2	6,253	0.02%
2020/07/13	1	42.70	2	43.05	42.70	-1	6,208	-0.02%
2020/07/10	2	42.70	2	43.03	42.70	0	6,203	0.00%
2020/07/09	3	42.65	1	42.70	42.70	2	6,161	0.03%
2020/07/08	0	0.00	3	42.47	42.50	-3	6,109	-0.05%
2020/07/07	1	41.90	6	41.99	42.25	-5	6,045	-0.08%
2020/07/06	3.1	41.74	1	41.90	41.90	2.1	5,939	0.04%
2020/07/03	5	41.69	0	0.00	41.45	5	5,898	0.09%
2020/07/02	2	41.50	5	41.73	42.05	-3	5,873	-0.05%
2020/07/01	0	0.00	7	41.92	41.85	-7	5,811	-0.12%
2020/06/30	2	41.25	10	41.30	41.65	-8	5,767	-0.14%
2020/06/29	1	41.20	1	41.20	41.20	0	5,730	0.00%
2020/06/24	1	41.50	1	41.30	41.30	0	5,657	0.00%
2020/06/23	1	40.85	0	0.00	41.00	1	5,598	0.02%
2020/06/22	14	40.80	0	0.00	40.85	14	5,554	0.25%
2020/06/19	10	41.28	2	41.40	40.80	8	5,528	0.14%
2020/06/18	15	41.43	2	41.25	41.20	13	5,443	0.24%
2020/06/17	10	41.86	0	0.00	41.85	10	5,429	0.18%
2020/06/16	603	42.49	2	42.50	42.00	601	5,398	11.13%	大買/鉅額交易
2020/06/15	6	46.10	0	0.00	46.10	6	5,254	0.11%
2020/06/12	104	45.94	8	45.25	46.05	96	5,238	1.83%	大買/
2020/06/11	8	45.90	2	46.15	46.10	6	5,257	0.11%
2020/06/10	650	45.94	0	0.00	46.00	650	5,220	12.45%	大買/鉅額交易
2020/06/09	396	45.72	1	45.75	45.85	395	5,301	7.45%	大買/鉅額交易
2020/06/08	732	45.26	0	0.00	45.75	732	5,320	13.76%	大買/鉅額交易
2020/06/05	630	45.63	0	0.00	45.25	630	5,278	11.94%	大買/鉅額交易
2020/06/04	1,337	45.41	0	0.00	45.50	1,337	5,321	25.13%	大買/鉅額交易
2020/06/03	1.3	45.56	0	0.00	45.75	1.3	5,335	0.02%
2020/06/02	2	45.50	0	0.00	45.55	2	5,291	0.04%
2020/06/01	0	0.00	3	45.03	45.05	-3	5,274	-0.06%
2020/05/28	0.4	44.60	0.2	44.60	44.75	0.2	5,169	0.00%
2020/05/26	1	44.75	14	44.83	44.50	-13	5,178	-0.25%
2020/05/25	0	0.00	4	44.20	44.45	-4	5,159	-0.08%
2020/05/22	0	0.00	1	44.30	44.70	-1	5,172	-0.02%
2020/05/21	1	44.35	8	44.71	44.95	-7	5,156	-0.14%
2020/05/20	2.2	43.95	3.2	43.85	44.10	-1	5,096	-0.02%
2020/05/19	1.4	43.09	2.3	43.01	43.15	-0.9	4,996	-0.02%
2020/05/18	1.1	42.71	0	0.00	42.60	1.1	4,881	0.02%
2020/05/15	3	42.15	2	42.43	42.40	1	4,796	0.02%
2020/05/14	0	0.00	8	40.81	41.40	-8	4,657	-0.17%
2020/05/13	2	40.00	0	0.00	41.00	2	4,542	0.04%
2020/05/12	2	39.60	2	39.40	39.40	0	4,430	0.00%
2020/05/11	5	39.75	2	39.95	39.90	3	4,423	0.07%
2020/05/04	1	38.80	0.1	38.95	38.90	1	4,492	0.02%
2020/04/30	0	0.00	1	39.90	39.90	-1	4,486	-0.02%
2020/04/29	0	0.00	2	39.80	39.75	-2	4,481	-0.04%
2020/04/28	2	39.35	3	39.62	39.50	-1	4,499	-0.02%
2020/04/27	0	0.00	9	39.14	39.05	-9	4,656	-0.19%
2020/04/24	2	38.25	0	0.00	38.05	2	4,641	0.04%
2020/04/23	3	37.90	0	0.00	38.40	3	4,659	0.06%
2020/04/22	1	37.65	1	37.90	38.15	0	4,657	0.00%
2020/04/21	0	0.00	10	38.05	37.80	-10	4,681	-0.21%
2020/04/20	3	38.43	1	38.50	38.60	2	4,697	0.04%
2020/04/17	0	0.00	7	38.34	38.45	-7	4,664	-0.15%
2020/04/16	5	37.40	0	0.00	37.90	5	4,597	0.11%
2020/04/15	0	0.00	32	37.60	37.80	-32	4,570	-0.70%
2020/04/14	0	0.00	66	37.34	37.30	-66	4,545	-1.45%
2020/04/13	0	0.00	1	37.05	37.00	-1	4,552	-0.02%
2020/04/08	0	0.00	6	37.62	37.25	-6	4,640	-0.13%
2020/04/07	6	37.09	0	0.00	37.20	6	4,684	0.13%
2020/03/31	0	0.00	1	37.00	37.15	-1	4,708	-0.02%
2020/03/27	0	0.00	1	37.50	36.60	-1	4,715	-0.02%
2020/03/26	2	36.15	10	36.28	37.00	-8	4,704	-0.17%
2020/03/25	0	0.00	4.1	35.74	35.90	-4.1	4,738	-0.09%
2020/03/24	8	34.74	1	34.85	34.35	7	4,724	0.15%
2020/03/23	11	33.01	0	0.00	32.75	11	4,674	0.24%
2020/03/20	27	34.08	1	34.15	33.75	26	4,624	0.56%
2020/03/19	31	33.62	36	33.58	33.50	-5	4,558	-0.11%
2020/03/18	33	35.22	3	35.27	34.45	30	4,437	0.68%
2020/03/17	10	34.25	14	34.89	34.60	-4	4,323	-0.09%
2020/03/16	0	0.00	2	35.00	34.30	-2	4,185	-0.05%
2020/03/13	4	32.93	0	0.00	33.75	4	4,087	0.10%
2020/03/12	2	35.50	0	0.00	35.40	2	3,902	0.05%
2020/03/11	0	0.00	5	36.75	36.70	-5	3,834	-0.13%
2020/03/09	5	36.80	0	0.00	36.90	5	3,733	0.13%
2020/03/05	0	0.00	2	37.65	37.75	-2	3,644	-0.05%
2020/03/03	0	0.00	1	37.10	36.90	-1	3,593	-0.03%
2020/03/02	1	36.95	0	0.00	36.80	1	3,549	0.03%
2020/02/27	0	0.00	2	37.70	37.60	-2	3,595	-0.06%
2020/02/26	1	37.00	0	0.00	37.65	1	3,530	0.03%
2020/02/25	1	37.40	0	0.00	37.60	1	3,507	0.03%
2020/02/20	5	38.10	0	0.00	38.25	5	3,488	0.14%
2020/02/19	6	37.80	0	0.00	38.10	6	3,489	0.17%
2020/02/18	4	37.65	0	0.00	37.80	4	3,491	0.11%
2020/02/07	0	0.00	2	38.50	38.00	-2	3,685	-0.05%
2020/02/06	0	0.00	5	38.28	38.50	-5	3,678	-0.14%
2020/02/05	0	0.00	2	37.55	37.70	-2	3,651	-0.05%
2020/02/04	5	37.05	1	37.30	37.30	4	3,619	0.11%
2020/02/03	0	0.00	6	37.05	37.20	-6	3,614	-0.17%
2020/01/31	0	0.00	3	37.43	37.50	-3	3,587	-0.08%
2020/01/30	10	37.50	0	0.00	37.00	10	3,552	0.28%
2020/01/20	10	38.83	6	38.92	38.80	4	3,366	0.12%
2020/01/17	3	38.55	1	38.50	38.55	2	3,342	0.06%
2020/01/16	1	38.45	1	38.40	38.30	0	3,327	0.00%
2020/01/15	0	0.00	3	38.45	38.25	-3	3,359	-0.09%
2020/01/14	0	0.00	5	37.96	38.15	-5	3,353	-0.15%
2020/01/13	0	0.00	4	37.50	37.55	-4	3,333	-0.12%
2020/01/10	0	0.00	1	37.50	37.45	-1	3,378	-0.03%
2020/01/08	0	0.00	1.1	36.87	36.95	-1.1	3,377	-0.03%
2020/01/07	0	0.00	1	37.25	37.10	-1	3,364	-0.03%
2020/01/06	0	0.00	4	37.20	37.30	-4	3,390	-0.12%
2020/01/03	0	0.00	4	37.30	37.50	-4	3,401	-0.12%
2020/01/02	0	0.00	1	37.45	37.40	-1	3,361	-0.03%
2019/12/30	1	37.50	0	0.00	37.50	1	3,312	0.03%
2019/12/26	0	0.00	1	37.70	37.60	-1	3,287	-0.03%
2019/12/25	0	0.00	1	37.65	37.70	-1	3,297	-0.03%
2019/12/24	1	37.80	0	0.00	37.60	1	3,313	0.03%
2019/12/20	0	0.00	1	38.20	37.60	-1	3,258	-0.03%
2019/12/19	0	0.00	2	38.10	38.05	-2	3,192	-0.06%
2019/12/18	0	0.00	5	38.08	38.15	-5	3,141	-0.16%
2019/12/17	0	0.00	1	37.50	37.60	-1	3,163	-0.03%
2019/12/13	0	0.00	0.1	37.15	37.15	-0.1	3,135	0.00%
2019/12/10	0	0.00	2	37.05	37.20	-2	3,244	-0.06%
2019/12/09	2	37.00	0	0.00	37.00	2	3,284	0.06%
2019/11/25	1.1	37.58	15.8	37.59	37.35	-14.7	3,338	-0.44%
2019/11/22	0	0.00	11	37.30	37.40	-11	3,393	-0.32%
2019/11/21	15	36.92	0	0.00	36.75	15	3,418	0.44%
2019/11/19	3	37.30	0	0.00	37.25	3	3,496	0.09%
2019/11/18	0	0.00	6	37.66	37.55	-6	3,495	-0.17%
2019/11/15	2	37.40	0	0.00	37.55	2	3,505	0.06%
2019/11/14	0	0.00	1	37.55	37.30	-1	3,498	-0.03%
2019/11/13	1	37.60	4	37.76	37.90	-3	3,477	-0.09%
2019/11/12	0	0.00	4.6	37.44	37.45	-4.6	3,400	-0.13%
2019/10/31	0	0.00	10	36.60	36.35	-10	3,338	-0.30%
2019/10/29	0	0.00	1	36.50	36.10	-1	3,307	-0.03%
2019/10/22	16	36.30	0	0.00	36.35	16	3,230	0.50%
2019/10/21	0	0.00	5	36.12	36.15	-5	3,197	-0.16%
2019/10/18	0	0.00	10	36.10	35.95	-10	3,153	-0.32%
2019/10/17	1	35.95	0	0.00	35.95	1	3,088	0.03%
2019/10/16	11	35.95	0	0.00	36.00	11	3,062	0.36%
2019/10/15	1	35.90	0	0.00	35.90	1	3,056	0.03%
2019/10/14	1	35.90	0	0.00	35.90	1	3,031	0.03%
2019/10/04	0	0.00	0.1	36.80	36.80	-0.1	2,895	0.00%
2019/10/02	0.8	36.65	0	0.00	36.70	0.8	2,856	0.03%
2019/09/27	5	36.43	0	0.00	36.30	5	2,813	0.18%
2019/09/25	0	0.00	2	37.05	36.95	-2	2,761	-0.07%
2019/09/24	0	0.00	2	36.75	37.00	-2	2,735	-0.07%
2019/09/23	1	36.95	0	0.00	36.85	1	2,684	0.04%
2019/09/20	0	0.00	1	37.00	36.80	-1	2,687	-0.04%
2019/09/18	0	0.00	0.2	36.90	36.80	-0.2	2,625	-0.01%
2019/09/11	1	36.20	0	0.00	36.40	1	2,610	0.04%
2019/09/10	4	36.45	0	0.00	36.60	4	2,574	0.16%
2019/09/06	2	36.60	0	0.00	36.50	2	2,513	0.08%
2019/09/05	1	36.70	0	0.00	36.80	1	2,470	0.04%
2019/09/04	0	0.00	6	36.70	36.60	-6	2,437	-0.25%
2019/09/02	0	0.00	1	36.70	36.65	-1	2,391	-0.04%
2019/08/30	2	36.90	0	0.00	37.00	2	2,400	0.08%
2019/08/26	1	36.00	0	0.00	36.10	1	2,303	0.04%
2019/08/23	0	0.00	1	36.40	36.60	-1	2,278	-0.04%
2019/08/22	20	38.60	25	38.55	38.65	-5	2,224	-0.22%
2019/08/21	0	0.00	40	38.35	38.30	-40	2,329	-1.72%
2019/08/20	4	38.11	1	38.30	38.05	3	2,287	0.13%
2019/08/19	20	38.08	0	0.00	38.20	20	2,262	0.88%
2019/08/16	20	38.25	2	38.20	38.20	18	2,250	0.80%
2019/08/14	3	37.70	0	0.00	37.60	3	2,233	0.13%
2019/08/12	2	37.55	1	37.95	37.55	1	2,269	0.04%
2019/08/08	3	37.07	0	0.00	37.20	3	2,269	0.13%
2019/08/07	7	37.04	0	0.00	37.10	7	2,276	0.31%
2019/08/06	1	37.25	0	0.00	37.20	1	2,306	0.04%
2019/07/29	2	38.20	0	0.00	38.35	2	2,406	0.08%
2019/07/24	1	38.50	0	0.00	38.30	1	2,411	0.04%
2019/07/23	1	38.80	0	0.00	38.75	1	2,407	0.04%
2019/07/17	0	0.00	1.3	39.13	39.20	-1.3	2,510	-0.05%
2019/07/16	0	0.00	1.6	39.03	39.10	-1.6	2,498	-0.06%
2019/07/15	0	0.00	2	39.00	39.00	-2	2,526	-0.08%
2019/07/10	0	0.00	1	39.00	39.20	-1	2,704	-0.04%
2019/07/05	0	0.00	1	39.15	39.15	-1	2,847	-0.04%
2019/07/03	0	0.00	2	38.98	39.05	-2	2,943	-0.07%
2019/07/02	1	38.80	0	0.00	38.90	1	2,976	0.03%
2019/06/27	0	0.00	12	39.15	39.15	-12	3,139	-0.38%
2019/06/25	12	38.45	0	0.00	38.55	12	3,170	0.38%
2019/06/24	0	0.00	2	39.03	38.50	-2	3,143	-0.06%
2019/06/19	0	0.00	4	38.73	38.85	-4	3,071	-0.13%
2019/06/17	0	0.00	4	38.40	38.30	-4	3,070	-0.13%
2019/06/11	0	0.00	2	38.13	38.25	-2	3,211	-0.06%
2019/06/06	3	37.90	0	0.00	37.70	3	3,201	0.09%
2019/05/30	0	0.00	1	38.25	38.00	-1	3,227	-0.03%
2019/05/29	0	0.00	2	38.25	38.00	-2	3,244	-0.06%
2019/05/23	0	0.00	6	37.44	37.50	-6	3,137	-0.19%
2019/05/16	0	0.00	1	36.90	36.55	-1	3,101	-0.03%
2019/05/15	1	36.60	2.2	36.80	36.60	-1.2	3,080	-0.04%
2019/05/14	1	36.50	6	36.75	36.60	-5	3,078	-0.16%
2019/05/09	0.3	37.45	3	37.10	37.15	-2.7	2,983	-0.09%
2019/05/08	0	0.00	3	38.15	38.15	-3	2,909	-0.10%
2019/05/07	0	0.00	4	38.25	38.15	-4	2,890	-0.14%
2019/05/06	2	37.85	14	38.09	38.15	-12	2,901	-0.41%
2019/05/03	0	0.00	8	38.73	38.85	-8	2,861	-0.28%
2019/04/30	0	0.00	6	38.47	38.50	-6	2,908	-0.21%
2019/04/24	2	38.10	6	38.00	38.50	-4	2,878	-0.14%
2019/04/23	2	38.05	0	0.00	38.10	2	2,872	0.07%
2019/04/22	0	0.00	2	38.35	38.65	-2	2,840	-0.07%
2019/04/18	3	38.43	2	38.35	38.00	1	2,845	0.04%
2019/04/17	0	0.00	2	38.90	38.65	-2	2,837	-0.07%
2019/04/16	3	38.52	1	38.05	38.85	2	2,795	0.07%
2019/04/12	0	0.00	2	37.60	37.80	-2	2,685	-0.07%
2019/04/11	2	37.65	42	37.75	37.80	-40	2,655	-1.51%
2019/04/10	0	0.00	1	37.60	37.70	-1	2,626	-0.04%
2019/04/09	11	37.30	0	0.00	37.55	11	2,602	0.42%
2019/04/08	12	37.15	0	0.00	37.20	12	2,571	0.47%
2019/04/02	2	37.00	0	0.00	37.05	2	2,568	0.08%
2019/03/29	0	0.00	0.2	37.05	37.00	-0.2	2,517	-0.01%
2019/03/22	2	37.30	0	0.00	37.20	2	2,791	0.07%
2019/03/18	0	0.00	44.1	37.00	37.05	-44.1	2,843	-1.55%
2019/03/15	2	36.80	1	37.00	37.20	1	2,864	0.03%
2019/03/14	2	36.58	0	0.00	36.65	2	2,809	0.07%
2019/03/13	0	0.00	1	37.10	37.20	-1	2,850	-0.04%
2019/03/12	2	37.15	2	37.10	37.00	0	2,905	0.00%
2019/03/11	1	36.80	0	0.00	36.65	1	3,001	0.03%
2019/03/08	1	36.45	3	36.40	36.40	-2	3,100	-0.06%
2019/03/07	3	36.93	0	0.00	36.75	3	3,332	0.09%
2019/03/06	1	36.85	5	37.00	37.00	-4	3,570	-0.11%
2019/02/22	4	37.09	0	0.00	37.25	4	3,737	0.11%
2019/02/21	6	37.43	0	0.00	37.10	6	3,781	0.16%
2019/02/15	0	0.00	2	37.45	37.20	-2	4,023	-0.05%
2019/02/11	3	37.93	0	0.00	37.90	3	4,111	0.07%
2019/01/30	5	37.87	1	37.75	37.80	4	4,105	0.10%
2019/01/29	1	37.55	0	0.00	37.70	1	4,091	0.02%
2019/01/28	2	38.00	0	0.00	37.80	2	4,102	0.05%
2019/01/25	1	37.65	1	37.80	37.80	0	4,133	0.00%
2019/01/24	0	0.00	1	37.05	37.00	-1	4,160	-0.02%
2019/01/22	3	37.10	3	37.10	37.10	0	4,233	0.00%
2019/01/21	1	37.90	0	0.00	37.90	1	4,236	0.02%
2019/01/18	3	37.70	0	0.00	38.00	3	4,266	0.07%
2019/01/15	0	0.00	2	37.40	37.25	-2	4,403	-0.05%
2019/01/10	0	0.00	2	37.05	37.20	-2	4,649	-0.04%
2019/01/09	0	0.00	1	36.60	36.75	-1	4,659	-0.02%
2019/01/07	1	36.10	0	0.00	36.35	1	4,743	0.02%
2018/12/25	0	0.00	50	36.80	36.80	-50	5,114	-0.98%
2018/12/24	0	0.00	2	36.25	36.85	-2	5,123	-0.04%
2018/12/21	0	0.00	1	35.85	35.50	-1	5,142	-0.02%
2018/12/19	0	0.00	1	34.90	35.35	-1	5,047	-0.02%
2018/12/13	0	0.00	5	35.93	36.10	-5	4,920	-0.10%
2018/12/11	0	0.00	1	35.80	35.25	-1	4,865	-0.02%
2018/12/10	1	35.65	0	0.00	35.45	1	4,804	0.02%
2018/12/07	2	36.40	0	0.00	36.40	2	4,788	0.04%
2018/12/06	1	36.70	0	0.00	36.35	1	4,802	0.02%
2018/12/05	2	36.90	0	0.00	36.90	2	4,739	0.04%
2018/12/04	42	37.41	0	0.00	37.55	42	4,691	0.90%
2018/12/03	0	0.00	7	37.27	37.65	-7	4,612	-0.15%
2018/11/30	6	36.28	1	36.20	36.25	5	4,516	0.11%
2018/11/29	0	0.00	1	36.50	35.80	-1	4,291	-0.02%
2018/11/28	0	0.00	7	34.69	35.05	-7	4,030	-0.17%
2018/11/26	0	0.00	31	34.00	33.60	-31	3,911	-0.79%
2018/11/22	0	0.00	6	33.65	33.45	-6	3,848	-0.16%
2018/11/19	2	33.50	0	0.00	33.75	2	3,765	0.05%
2018/11/16	2	33.35	0	0.00	33.35	2	3,735	0.05%
2018/11/15	1	33.40	0	0.00	33.55	1	3,695	0.03%
2018/11/13	1	33.70	0	0.00	33.80	1	3,605	0.03%
2018/11/12	0	0.00	5	34.00	34.00	-5	3,558	-0.14%
2018/11/07	0	0.00	2	34.55	34.30	-2	3,709	-0.05%
2018/10/31	1	33.15	0	0.00	33.30	1	3,840	0.03%
2018/10/26	0	0.00	1	32.95	32.95	-1	3,727	-0.03%
2018/10/25	4	33.00	7	32.61	32.60	-3	3,712	-0.08%
2018/10/17	0.5	34.20	0	0.00	34.10	0.5	3,458	0.01%
2018/10/15	3.2	34.00	1	33.95	33.90	2.2	3,430	0.06%
2018/10/11	8	34.21	2	34.35	34.00	6	3,337	0.18%
2018/10/08	2	36.70	0	0.00	36.70	2	3,154	0.06%
2018/10/04	4	36.85	1	37.15	36.85	3	3,164	0.09%
2018/10/02	2	37.73	0	0.00	37.75	2	3,166	0.06%
2018/10/01	1	38.65	0	0.00	38.50	1	3,163	0.03%
2018/09/26	5	38.90	0	0.00	38.80	5	3,273	0.15%
2018/09/25	1	39.00	0	0.00	39.15	1	3,280	0.03%
2018/09/11	1	38.35	0	0.00	38.45	1	3,466	0.03%
2018/09/10	1	39.00	2	38.90	39.00	-1	3,509	-0.03%
2018/09/07	1	39.70	0	0.00	39.35	1	3,615	0.03%
2018/09/06	1	39.65	0	0.00	39.30	1	3,656	0.03%
2018/09/05	6	40.43	0	0.00	39.90	6	3,672	0.16%
2018/09/03	0	0.00	2	40.45	40.45	-2	3,749	-0.05%
2018/08/21	0.1	42.95	0	0.00	42.95	0.1	4,074	0.00%
2018/08/16	1	41.90	0	0.00	42.00	1	4,099	0.02%
2018/08/15	2	42.00	0	0.00	41.80	2	4,096	0.05%
2018/08/10	0	0.00	4	43.85	44.45	-4	4,129	-0.10%
2018/08/07	4	44.25	0	0.00	44.75	4	4,352	0.09%
2018/08/03	0	0.00	1	43.10	43.00	-1	4,412	-0.02%
2018/07/17	3	42.95	0	0.00	42.65	3	4,521	0.07%
2018/07/13	0	0.00	5	44.10	43.95	-5	4,524	-0.11%
2018/07/12	3	43.43	0	0.00	43.75	3	4,493	0.07%
2018/07/11	4	43.00	0	0.00	42.50	4	4,463	0.09%
2018/07/09	0	0.00	3	42.30	42.70	-3	4,402	-0.07%
2018/07/06	0	0.00	8	41.11	41.10	-8	4,372	-0.18%
2018/07/04	0	0.00	2	45.05	45.05	-2	4,305	-0.05%
2018/06/29	0	0.00	1	45.50	46.00	-1	4,398	-0.02%
2018/06/15	2	46.55	0	0.00	46.80	2	4,717	0.04%
2018/06/11	0	0.00	4	46.90	46.75	-4	5,001	-0.08%
2018/06/06	0	0.00	1	47.30	47.35	-1	5,067	-0.02%
2018/05/31	0	0.00	2	47.40	48.00	-2	4,953	-0.04%
2018/05/28	0	0.00	2	47.35	47.65	-2	4,923	-0.04%
2018/05/23	0	0.00	5	47.90	47.95	-5	4,902	-0.10%
2018/05/18	9.2	47.36	2.2	47.52	47.45	7	4,839	0.15%
2018/05/17	1	47.20	2	47.23	47.00	-1	4,793	-0.02%
2018/05/16	0.2	45.85	1.2	46.18	46.00	-1	4,662	-0.02%
2018/05/10	0	0.00	2	44.40	44.40	-2	4,687	-0.04%
2018/05/09	0	0.00	1	43.60	43.20	-1	4,654	-0.02%
2018/05/04	0	0.00	1	42.90	43.00	-1	4,612	-0.02%
2018/05/02	0	0.00	1	42.85	42.85	-1	4,537	-0.02%
2018/04/30	1	42.20	0	0.00	42.75	1	4,544	0.02%
2018/04/20	0	0.00	1	44.50	44.75	-1	4,477	-0.02%
2018/04/17	0	0.00	1	44.45	44.20	-1	4,471	-0.02%
2018/04/12	2	45.00	2	45.15	45.15	0	4,518	0.00%
2018/04/11	0.2	44.70	1.2	44.87	45.15	-1	4,543	-0.02%
2018/04/02	2	44.00	0	0.00	44.25	2	4,472	0.04%
2018/03/30	0	0.00	1	43.70	43.60	-1	4,446	-0.02%
2018/03/27	1	43.65	1	43.40	43.40	0	4,319	0.00%
2018/03/26	3.2	43.53	0.2	43.45	43.65	3	4,297	0.07%
2018/03/23	1	43.40	0	0.00	43.35	1	4,205	0.02%
2018/03/22	0	0.00	2	43.20	43.20	-2	4,084	-0.05%
2018/03/21	1.2	42.75	2	42.53	42.70	-0.8	3,937	-0.02%
2018/03/20	0	0.00	6	42.08	42.15	-6	3,874	-0.15%
2018/03/19	0	0.00	3	41.93	42.15	-3	3,842	-0.08%
2018/03/16	0	0.00	5	41.56	41.75	-5	3,793	-0.13%
2018/03/15	0	0.00	9	40.66	40.80	-9	3,573	-0.25%
2018/03/14	7	40.10	0	0.00	39.80	7	3,514	0.20%
2018/03/09	0	0.00	1	38.20	38.10	-1	3,523	-0.03%
2018/03/06	0	0.00	1	37.90	38.10	-1	3,607	-0.03%
2018/02/26	0	0.00	0.3	39.00	39.00	-0.3	3,858	-0.01%
2018/02/22	0	0.00	3	38.25	38.30	-3	3,843	-0.08%
2018/02/08	0	0.00	1	39.05	38.80	-1	3,947	-0.03%
2018/02/07	0	0.00	1	40.00	38.65	-1	3,983	-0.03%
2018/02/06	3	37.77	2	37.45	37.85	1	3,901	0.03%
2018/02/05	31	39.19	0	0.00	39.30	31	3,810	0.81%
2018/02/02	2	40.25	5	40.20	40.20	-3	3,799	-0.08%
2018/02/01	1	41.20	0	0.00	40.95	1	3,783	0.03%
2018/01/30	0	0.00	1	41.20	40.85	-1	3,832	-0.03%
2018/01/26	0.6	41.85	0	0.00	42.00	0.6	3,820	0.02%
2018/01/17	0	0.00	1	41.70	41.85	-1	3,834	-0.03%
2018/01/03	1	41.45	0	0.00	41.70	1	4,145	0.02%