聯強 (2347)-元大-台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
74.0
漲跌
--
漲幅
0.00%
成交量
2,301張
產業
上市電子通路類股
855人加入追蹤

立即追蹤
本地時間: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－元大-台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

元大-台中券商分點個股進出
元大-台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
2024/12/10	0.1	74.40	0	0.00	74.00	0.1	5,155	0.00%
2024/12/05	1	73.90	0	0.00	74.20	1	5,171	0.02%
2024/12/03	0	0.00	0.6	73.80	74.40	-0.6	5,134	-0.01%
2024/11/28	1	75.40	1	75.40	75.40	0	5,046	0.00%
2024/11/25	1	76.10	1	75.60	74.70	0	4,997	0.00%
2024/11/22	0	0.00	0.8	75.76	75.90	-0.8	4,887	-0.02%
2024/11/21	0	0.00	2	77.00	76.50	-2	4,716	-0.04%
2024/11/20	0.1	77.00	0	0.00	76.50	0.1	4,534	0.00%
2024/11/19	0.2	75.20	0	0.00	76.00	0.2	4,288	0.00%
2024/11/18	0	0.00	2	74.30	73.50	-2	4,022	-0.05%
2024/11/12	0	0.00	2	72.80	72.70	-2	3,825	-0.05%
2024/11/07	1.1	71.51	0	0.00	71.10	1.1	3,729	0.03%
2024/11/06	0	0.00	0.1	71.80	71.60	-0.1	3,749	0.00%
2024/11/05	0.1	71.16	0	0.00	70.50	0.1	3,748	0.00%
2024/10/23	0	0.00	1	72.80	72.40	-1	4,097	-0.02%
2024/10/16	0	0.00	42	72.80	72.70	-42	4,465	-0.94%
2024/10/09	42	72.90	0	0.00	72.60	42	4,677	0.90%
2024/10/01	0	0.00	2	71.10	70.60	-2	4,860	-0.04%
2024/09/30	0.2	74.20	0.4	73.30	72.50	-0.2	4,917	0.00%
2024/09/25	0	0.00	1	73.20	72.70	-1	5,074	-0.02%
2024/09/23	0	0.00	1	72.40	72.10	-1	5,082	-0.02%
2024/09/12	0	70.70	0	0.00	70.10	0	5,529	0.00%
2024/09/06	0	72.00	0	0.00	72.20	0	5,594	0.00%
2024/09/04	0	0.00	0.1	70.90	71.00	-0.1	5,619	0.00%
2024/09/03	0	0.00	1	72.70	72.50	-1	5,596	-0.02%
2024/09/02	0	0.00	0.1	73.00	73.00	-0.1	5,649	0.00%
2024/08/29	0	0.00	0.1	71.20	70.80	-0.1	6,282	0.00%
2024/08/12	1	70.70	0	0.00	71.30	1	9,893	0.01%
2024/08/08	0	70.20	0	0.00	69.70	0	9,936	0.00%
2024/08/06	1	68.51	0	0.00	68.30	1	10,049	0.01%
2024/08/05	0	0.00	1	68.00	68.10	-1	10,016	-0.01%
2024/08/01	0.4	72.70	1	71.60	72.30	-0.6	9,875	-0.01%
2024/07/22	0	0.00	6	72.70	72.90	-6	9,890	-0.06%
2024/07/19	0	0.00	5	73.50	73.40	-5	9,856	-0.05%
2024/07/18	0	0.00	3	74.07	74.00	-3	9,832	-0.03%
2024/07/17	0	0.00	5	74.50	74.30	-5	9,821	-0.05%
2024/07/16	1	73.30	1	73.30	73.90	0	9,887	0.00%
2024/07/15	0	73.30	3	73.50	73.70	-3	10,024	-0.03%
2024/07/12	0	0.00	21	72.84	73.70	-21	10,021	-0.21%
2024/07/11	2	72.30	0	0.00	72.20	2	9,960	0.02%
2024/07/10	1	72.30	0	0.00	72.40	1	10,016	0.01%
2024/07/09	3.1	71.66	0	0.00	71.80	3.1	10,041	0.03%
2024/07/08	1	72.00	0	0.00	72.50	1	10,004	0.01%
2024/07/05	1.4	71.79	0	0.00	72.00	1.4	10,007	0.01%
2024/07/04	4	72.48	0	0.00	72.70	4	9,870	0.04%
2024/07/02	0	0.00	27.5	72.70	73.50	-27.5	9,632	-0.29%
2024/07/01	3.1	72.82	0	0.00	72.60	3.1	9,572	0.03%
2024/06/28	0.5	73.00	0	0.00	73.10	0.5	9,453	0.01%
2024/06/27	7	73.04	2	73.05	72.90	5	9,378	0.05%
2024/06/26	5.6	74.44	2	73.90	73.90	3.6	9,326	0.04%
2024/06/25	7	74.14	1	74.60	75.00	6	9,235	0.06%
2024/06/24	8.2	75.13	0	0.00	74.30	8.2	9,150	0.09%
2024/06/21	47	84.80	2	85.90	84.30	45	8,785	0.51%
2024/06/20	0	0.00	5	86.50	85.90	-5	8,701	-0.06%
2024/06/19	0	0.00	0.6	86.74	86.50	-0.6	8,654	-0.01%
2024/06/18	0.6	85.06	2	83.95	85.00	-1.4	8,677	-0.02%
2024/06/17	1	83.00	3	82.83	82.80	-2	8,652	-0.02%
2024/06/07	1	82.60	0	0.00	82.60	1	9,089	0.01%
2024/06/06	0	82.00	0	0.00	83.20	0	9,100	0.00%
2024/06/05	1	81.20	0	0.00	81.90	1	9,050	0.01%
2024/06/04	4	82.30	0	0.00	82.70	4	8,842	0.05%
2024/06/03	1	82.80	0	0.00	83.50	1	8,427	0.01%
2024/05/31	2	82.00	7	83.33	84.40	-5	8,005	-0.06%
2024/05/30	8	83.20	3	83.70	85.40	5	7,231	0.07%
2024/05/28	1	87.70	0	0.00	88.70	1	6,215	0.02%
2024/05/27	1	83.10	0	0.00	87.00	1	5,929	0.02%
2024/05/22	5	81.72	1	83.60	81.30	4	5,433	0.07%
2024/05/20	0	0.00	2	82.00	84.00	-2	5,289	-0.04%
2024/05/16	1	86.70	4	88.03	86.60	-3	5,109	-0.06%
2024/05/15	2	86.90	0	0.00	86.50	2	5,094	0.04%
2024/05/14	0	0.00	2	85.70	85.30	-2	5,070	-0.04%
2024/05/10	4	83.13	1.5	84.03	85.90	2.5	5,036	0.05%
2024/05/09	0.4	80.77	0	0.00	80.80	0.4	4,952	0.01%
2024/05/08	0	0.00	2	81.70	81.60	-2	4,936	-0.04%
2024/05/07	0	0.00	2.7	82.40	82.70	-2.7	4,945	-0.05%
2024/05/06	0	0.00	1.2	81.83	81.90	-1.2	4,902	-0.02%
2024/05/02	0	0.00	3	80.93	81.50	-3	4,829	-0.06%
2024/04/30	0	0.00	1	79.90	79.80	-1	4,778	-0.02%
2024/04/29	1	76.70	1	77.70	79.00	0	4,741	0.00%
2024/04/26	1	76.30	1	76.50	76.50	0	4,732	0.00%
2024/04/25	0.1	77.80	0	0.00	77.10	0.1	4,683	0.00%
2024/04/24	1	79.20	0	78.70	79.20	1	4,655	0.02%
2024/04/23	0	77.40	0	0.00	79.30	0	4,687	0.00%
2024/04/22	0	76.80	1	78.70	78.70	-1	4,661	-0.02%
2024/04/19	0	0.00	1	77.80	77.30	-1	4,559	-0.02%
2024/04/15	0	0.00	2	76.50	76.40	-2	4,166	-0.05%
2024/04/12	0	0.00	1	76.30	76.20	-1	4,117	-0.02%
2024/04/09	1	77.10	0	0.00	76.90	1	4,120	0.02%
2024/04/02	0	0.00	1	77.00	77.00	-1	4,048	-0.02%
2024/03/28	0	0.00	0.2	79.00	78.40	-0.2	3,982	0.00%
2024/03/27	0	0.00	0	78.10	78.50	0	4,011	0.00%
2024/03/21	1.1	77.10	0	0.00	78.50	1.1	4,065	0.03%
2024/03/19	2.1	78.79	0	0.00	79.00	2.1	3,954	0.05%
2024/03/18	1	80.20	1	78.10	80.10	0	3,861	0.00%
2024/03/15	0	0.00	6	78.53	79.50	-6	3,764	-0.16%
2024/03/14	2	77.25	2	78.70	76.90	0	3,599	0.00%
2024/03/13	1	77.80	4	77.15	78.10	-3	3,509	-0.09%
2024/03/12	1	75.70	0	0.00	75.30	1	3,391	0.03%
2024/03/08	1	75.90	0	0.00	74.70	1	3,342	0.03%
2024/03/06	0	0.00	1	75.70	76.00	-1	3,311	-0.03%
2024/03/05	1	74.60	5.3	75.07	75.50	-4.3	3,351	-0.13%
2024/03/01	3	76.97	0	0.00	76.70	3	3,389	0.09%
2024/02/27	0	0.00	3	76.70	76.30	-3	3,428	-0.09%
2024/02/23	0	0.00	2	75.90	76.10	-2	3,420	-0.06%
2024/02/22	0	0.00	2	76.20	76.30	-2	3,496	-0.06%
2024/02/21	1	75.80	1	75.80	75.90	0	3,473	0.00%
2024/02/20	1	75.30	2	75.40	75.50	-1	3,485	-0.03%
2024/02/19	1	74.10	1	73.90	74.70	0	3,468	0.00%
2024/02/16	1	74.80	1	75.00	74.10	0	3,498	0.00%
2024/02/15	0	0.00	4.4	72.94	73.00	-4.4	3,464	-0.13%
2024/02/02	2.4	72.10	1	73.00	72.30	1.4	3,467	0.04%
2024/01/30	3	71.50	0	0.00	71.80	3	3,439	0.09%
2024/01/26	0	0.00	3	73.00	72.70	-3	3,453	-0.09%
2024/01/25	0	0.00	2	72.80	72.70	-2	3,445	-0.06%
2024/01/24	0	0.00	0.1	72.40	72.60	-0.1	3,483	0.00%
2024/01/23	1	71.60	0	0.00	71.60	1	3,514	0.03%
2024/01/22	0	0.00	6.3	71.37	71.80	-6.3	3,516	-0.18%
2024/01/19	2	68.50	4	69.20	70.10	-2	3,495	-0.06%
2024/01/15	2	70.00	2	70.00	69.90	0	3,412	0.00%
2024/01/10	3	68.80	0	0.00	68.80	3	3,483	0.09%
2024/01/09	1	68.90	0	0.00	69.00	1	3,515	0.03%
2024/01/08	0	0.00	4	69.90	69.70	-4	3,519	-0.11%
2024/01/03	2	70.20	0	0.00	70.10	2	3,588	0.06%
2024/01/02	0	0.00	0	70.30	70.10	0	3,548	0.00%
2023/12/29	1	70.30	0.1	70.50	70.20	0.9	3,545	0.03%
2023/12/28	4	70.65	1.3	70.36	70.50	2.8	3,564	0.08%
2023/12/26	0	0.00	1	69.70	70.20	-1	3,519	-0.03%
2023/12/25	4	68.73	9	69.28	69.80	-5	3,503	-0.14%
2023/12/21	5	67.50	5	68.60	68.90	0	3,451	0.00%
2023/12/20	5	67.60	0	0.00	68.60	5	3,417	0.15%
2023/12/19	5	67.60	6	68.93	68.70	-1	3,377	-0.03%
2023/12/15	0	0.00	5	69.70	68.40	-5	3,342	-0.15%
2023/12/14	0	0.00	6	69.30	69.40	-6	3,322	-0.18%
2023/12/13	1	68.70	2	69.20	69.10	-1	3,306	-0.03%
2023/12/12	0	0.00	2	69.40	69.20	-2	3,330	-0.06%
2023/12/11	2	68.40	4	68.43	68.80	-2	3,337	-0.06%
2023/12/08	1	67.20	2	67.10	67.70	-1	3,350	-0.03%
2023/12/06	6	66.33	0	0.00	66.50	6	3,397	0.18%
2023/12/05	3.1	66.77	0	0.00	66.50	3.1	3,404	0.09%
2023/12/04	4.1	67.40	0	0.00	67.40	4.1	3,429	0.12%
2023/11/30	1	68.70	0	0.00	68.90	1	3,462	0.03%
2023/11/29	0	0.00	0.1	68.60	67.90	-0.1	3,393	0.00%
2023/11/27	0	0.00	3.1	69.24	68.40	-3.1	3,335	-0.09%
2023/11/23	1	67.80	0	0.00	67.90	1	3,223	0.03%
2023/11/22	0	0.00	0.2	68.20	68.40	-0.2	3,190	-0.01%
2023/11/21	1	68.70	3	68.77	68.80	-2	3,170	-0.06%
2023/11/20	0	0.00	0	66.80	66.40	0	3,084	0.00%
2023/11/17	2	67.00	3	66.97	67.10	-1	3,063	-0.03%
2023/11/16	0	0.00	25	65.90	66.00	-25	3,044	-0.82%
2023/11/14	0	0.00	10.1	66.00	66.00	-10.1	3,013	-0.34%
2023/11/13	5.3	67.39	1	66.70	65.30	4.3	2,999	0.14%
2023/11/10	0	0.00	18	68.65	68.90	-18	2,953	-0.61%
2023/11/09	6.3	68.37	0	0.00	68.60	6.3	2,953	0.21%
2023/11/08	2.2	69.23	0	0.00	68.80	2.2	2,969	0.07%
2023/11/07	0.1	68.89	0.1	69.00	69.60	0	2,960	0.00%
2023/11/06	0	0.00	2	69.40	69.20	-2	2,973	-0.07%
2023/11/02	0	68.40	2	68.45	68.50	-2	2,966	-0.07%
2023/11/01	1	68.60	1	68.40	68.50	0	2,961	0.00%
2023/10/31	0.1	68.50	3	68.30	68.70	-2.9	2,938	-0.10%
2023/10/30	3	67.57	0	0.00	67.80	3	2,897	0.10%
2023/10/27	0	0.00	1	67.50	67.20	-1	2,893	-0.03%
2023/10/24	0	66.20	2	66.90	66.90	-2	2,938	-0.07%
2023/10/23	3	66.00	0	0.00	66.20	3	2,945	0.10%
2023/10/20	0	66.77	0.1	66.50	67.00	-0.1	2,944	0.00%
2023/10/17	3.1	67.47	0	0.00	67.60	3.1	3,066	0.10%
2023/10/16	0	0.00	0.5	67.90	67.60	-0.5	3,131	-0.02%
2023/10/13	2	67.45	5	67.76	68.00	-3	3,190	-0.09%
2023/10/12	0	67.12	0	0.00	67.40	0	3,197	0.00%
2023/10/11	5	66.98	14	66.17	67.50	-9	3,180	-0.28%
2023/10/06	0	0.00	3	64.37	65.00	-3	3,151	-0.10%
2023/10/05	0	63.70	0	0.00	63.80	0	3,150	0.00%
2023/10/04	1	62.90	0	0.00	63.10	1	3,153	0.03%
2023/09/28	0	0.00	2	64.00	64.10	-2	3,232	-0.06%
2023/09/27	1	63.00	0	0.00	63.20	1	3,221	0.03%
2023/09/26	2	63.30	0	0.00	63.50	2	3,230	0.06%
2023/09/21	0	0.00	8	63.51	62.90	-8	3,277	-0.24%
2023/09/20	0	0.00	1	64.10	63.90	-1	3,234	-0.03%
2023/09/19	0	0.00	2	64.20	64.20	-2	3,214	-0.06%
2023/09/13	6	62.90	0.1	62.90	62.80	5.9	3,115	0.19%
2023/09/08	0	0.00	6	62.42	62.30	-6	3,189	-0.19%
2023/09/07	0	0.00	1	62.70	62.80	-1	3,211	-0.03%
2023/09/06	1	62.50	0.1	62.00	62.50	0.9	3,206	0.03%
2023/09/04	0	0.00	0	60.80	61.40	0	3,196	0.00%
2023/09/01	0	0.00	0.1	61.20	61.00	-0.1	3,459	0.00%
2023/08/30	1	60.40	0	0.00	60.40	1	3,573	0.03%
2023/08/29	0	0.00	0.1	60.00	60.40	-0.1	3,635	0.00%
2023/08/28	4	59.85	0	0.00	59.90	4	3,658	0.11%
2023/08/25	0.1	59.50	1	59.60	59.50	-0.9	3,984	-0.02%
2023/08/18	0	0.00	2	59.50	59.70	-2	4,095	-0.05%
2023/08/17	0	0.00	1	59.00	58.90	-1	4,116	-0.02%
2023/08/16	0	0.00	11	59.14	59.00	-11	4,134	-0.27%
2023/08/15	0	0.00	0.5	59.00	59.10	-0.5	4,149	-0.01%
2023/08/14	0	0.00	10	58.20	58.60	-10	4,170	-0.24%
2023/08/07	0	0.00	0	58.80	58.90	0	4,280	0.00%
2023/07/31	0.2	59.20	0	0.00	59.20	0.2	4,283	0.01%
2023/07/25	0	58.00	0	0.00	58.10	0	4,202	0.00%
2023/07/20	0	0.00	2	59.30	58.90	-2	4,015	-0.05%
2023/07/19	4	59.85	0	0.00	59.30	4	3,928	0.10%
2023/07/18	0	59.00	0	0.00	59.50	0	3,853	0.00%
2023/07/14	0	0.00	1	58.50	58.40	-1	3,757	-0.03%
2023/07/13	1	59.10	0.1	58.70	58.60	1	3,740	0.03%
2023/07/12	1.2	57.48	0	0.00	57.70	1.2	3,681	0.03%
2023/07/10	3.3	56.04	0	0.00	55.90	3.3	3,672	0.09%
2023/07/07	5.1	56.08	0	0.00	55.80	5.1	3,675	0.14%
2023/07/06	5.1	58.02	0	0.00	57.50	5.1	3,605	0.14%
2023/07/05	3.3	58.51	0	0.00	58.50	3.3	3,572	0.09%
2023/07/04	1	58.40	0	0.00	58.50	1	3,569	0.03%
2023/06/30	0	0.00	2	58.00	58.00	-2	3,563	-0.06%
2023/06/29	1	59.00	0	0.00	58.70	1	3,528	0.03%
2023/06/21	0	0.00	7.1	59.36	59.40	-7.1	3,562	-0.20%
2023/06/16	0	0.00	2	59.60	59.00	-2	3,544	-0.06%
2023/06/15	1	60.00	1	60.10	59.90	0	3,447	0.00%
2023/06/13	0	0.00	1	60.50	60.20	-1	3,468	-0.03%
2023/06/12	3.1	59.81	1.4	60.00	60.00	1.7	3,465	0.05%
2023/06/09	2	59.10	0	0.00	59.00	2	3,482	0.06%
2023/06/08	4.4	58.68	0	0.00	58.60	4.4	3,542	0.12%
2023/06/07	13	59.29	0	0.00	59.20	13	3,549	0.37%
2023/06/06	28	63.60	0	0.00	63.40	28	3,446	0.81%
2023/06/02	0	63.50	0	0.00	63.80	0	3,299	0.00%
2023/05/31	0	64.00	3.3	63.77	63.90	-3.3	3,200	-0.10%
2023/05/30	0.5	64.50	0	0.00	63.60	0.5	2,893	0.02%
2023/05/19	0	0.00	1	64.90	65.00	-1	2,821	-0.04%
2023/05/17	0	0.00	1.1	64.60	64.50	-1.1	2,854	-0.04%
2023/05/15	0	0.00	2	63.75	63.60	-2	2,784	-0.07%
2023/05/04	0	0.00	1	62.30	62.10	-1	2,901	-0.03%
2023/04/24	0	0.00	3.5	60.31	60.90	-3.5	3,076	-0.12%
2023/04/18	0	0.00	1	62.40	62.40	-1	3,084	-0.03%
2023/04/12	1	62.50	2	62.50	62.20	-1	3,113	-0.03%
2023/04/07	0	0.00	1	60.30	60.70	-1	3,195	-0.03%
2023/04/06	1	60.70	0	0.00	60.50	1	3,196	0.03%
2023/03/29	0	0.00	1	60.90	60.80	-1	3,507	-0.03%
2023/03/24	1	61.80	0	0.00	61.80	1	4,176	0.02%
2023/03/23	0.1	62.10	0	0.00	62.00	0.1	4,205	0.00%
2023/03/13	0.1	61.10	0	0.00	61.50	0.1	4,433	0.00%
2023/03/09	1.1	61.85	0	0.00	61.90	1.1	4,421	0.02%
2023/03/08	0.1	64.30	0	0.00	64.30	0.1	4,339	0.00%
2023/03/07	0	0.00	2	64.50	64.70	-2	4,404	-0.05%
2023/03/01	0	0.00	1	62.50	62.30	-1	4,696	-0.02%
2023/02/17	0.1	63.10	0.1	63.00	63.60	0	4,823	0.00%
2023/02/16	1.1	63.13	0	0.00	63.20	1.1	4,885	0.02%
2023/02/15	0	0.00	0.1	62.98	62.20	-0.1	4,905	0.00%
2023/02/13	0	0.00	1	63.00	62.80	-1	4,929	-0.02%
2023/02/09	3	62.80	0	0.00	62.80	3	4,971	0.06%
2023/02/08	0.1	63.10	0	0.00	63.10	0.1	5,051	0.00%
2023/02/03	0	0.00	1	62.40	62.60	-1	5,060	-0.02%
2023/02/02	1	61.60	0	0.00	61.50	1	5,024	0.02%
2023/01/31	0.2	60.40	0	0.00	60.40	0.2	4,951	0.00%
2023/01/13	0	0.00	3	60.10	59.70	-3	4,856	-0.06%
2023/01/10	0	0.00	1	60.10	60.10	-1	5,009	-0.02%
2023/01/05	2	58.70	0	0.00	58.60	2	5,097	0.04%
2023/01/04	1	58.50	1	58.40	58.50	0	5,153	0.00%
2022/12/29	0	0.00	1	59.10	59.20	-1	5,233	-0.02%
2022/12/28	1.1	59.46	3.1	60.01	59.40	-2	5,220	-0.04%
2022/12/27	1.6	60.56	6	60.53	60.40	-4.4	5,228	-0.08%
2022/12/22	0.1	61.80	0	0.00	61.50	0.1	5,320	0.00%
2022/12/21	0.2	61.40	0	0.00	61.20	0.2	5,244	0.00%
2022/12/20	0	0.00	2	62.40	61.40	-2	5,102	-0.04%
2022/12/19	0.1	61.80	0	0.00	61.60	0.1	4,926	0.00%
2022/12/16	0	0.00	1	60.34	61.40	-1	4,742	-0.02%
2022/12/15	1	60.10	0	0.00	60.00	1	4,621	0.02%
2022/12/14	1	59.30	1	59.30	59.90	0	4,680	0.00%
2022/12/12	1	58.50	0	0.00	59.00	1	4,717	0.02%
2022/12/09	0	0.00	10	59.59	59.80	-10	4,788	-0.21%
2022/12/08	0	0.00	4	59.60	59.80	-4	4,793	-0.08%
2022/12/07	1	59.50	0	0.00	59.50	1	4,800	0.02%
2022/12/06	3	59.73	6	60.00	60.00	-3	4,793	-0.06%
2022/12/05	0	0.00	1	60.80	61.10	-1	4,813	-0.02%
2022/11/30	0	0.00	11	57.94	58.30	-11	4,729	-0.23%
2022/11/29	6	57.62	0	0.00	57.60	6	4,663	0.13%
2022/11/28	0	0.00	0.1	57.70	57.40	-0.1	4,623	0.00%
2022/11/25	4	58.28	0	0.00	57.80	4	4,565	0.09%
2022/11/24	0.1	58.90	0	0.00	58.80	0.1	4,522	0.00%
2022/11/23	0.1	58.50	0	0.00	58.20	0.1	4,452	0.00%
2022/11/21	5	56.36	1	55.40	56.60	4	4,374	0.09%
2022/11/18	10	55.50	0	0.00	55.50	10	4,341	0.23%
2022/11/15	0	0.00	1.4	55.96	56.30	-1.4	4,303	-0.03%
2022/11/11	2	54.50	0	0.00	54.90	2	4,221	0.05%
2022/11/09	3	54.27	1	54.40	54.30	2	4,200	0.05%
2022/11/07	1	54.00	0	0.00	54.10	1	4,152	0.02%
2022/10/20	1	54.10	0	0.00	54.60	1	4,319	0.02%
2022/10/18	0	0.00	1	53.70	53.80	-1	4,241	-0.02%
2022/10/12	1	53.30	3	53.20	53.00	-2	4,399	-0.05%
2022/10/06	0	0.00	0	54.80	54.90	0	4,410	0.00%
2022/10/04	0	0.00	1	54.30	54.30	-1	4,452	-0.02%
2022/10/03	1	53.20	0	0.00	53.30	1	4,409	0.02%
2022/09/30	1	52.10	0	0.00	52.80	1	4,405	0.02%
2022/09/27	1	51.80	0	0.00	52.20	1	4,345	0.02%
2022/09/26	3	52.40	0	0.00	52.20	3	4,348	0.07%
2022/09/22	2	53.90	2	53.70	53.90	0	4,362	0.00%
2022/09/21	0.1	54.80	0	0.00	54.90	0.1	4,283	0.00%
2022/09/16	0	0.00	0	57.30	57.40	0	4,156	0.00%
2022/09/15	0	0.00	1	57.70	57.40	-1	4,208	-0.02%
2022/09/13	0	0.00	3	57.80	57.80	-3	4,559	-0.07%
2022/09/12	7	57.97	0	0.00	57.80	7	4,762	0.15%
2022/09/08	1	55.50	0	0.00	56.00	1	4,947	0.02%
2022/09/05	0	0.00	1	54.30	54.90	-1	5,219	-0.02%
2022/09/02	1	54.80	0	0.00	54.60	1	5,371	0.02%
2022/08/26	0	0.00	1	55.90	56.00	-1	6,082	-0.02%
2022/08/24	2	55.45	0	0.00	55.30	2	6,195	0.03%
2022/08/18	1	56.20	1	56.20	55.70	0	6,627	0.00%
2022/08/17	0	0.00	1	55.80	56.30	-1	6,701	-0.01%
2022/08/16	1	55.60	0	0.00	56.60	1	6,726	0.01%
2022/08/12	1	55.40	0	0.00	55.20	1	6,769	0.01%
2022/08/11	1	54.80	0	0.00	55.00	1	6,805	0.01%
2022/08/04	0	0.00	1	54.10	54.50	-1	6,747	-0.01%
2022/08/01	0	0.00	4	55.20	55.80	-4	6,959	-0.06%
2022/07/28	1	54.60	0	0.00	54.90	1	6,919	0.01%
2022/07/27	31	54.59	0	0.00	54.90	31	6,906	0.45%
2022/07/25	0.3	55.10	0	0.00	55.10	0.3	6,844	0.00%
2022/07/22	1	54.70	0	0.00	54.30	1	6,836	0.01%
2022/07/21	4.4	53.73	2	54.10	54.40	2.4	6,811	0.04%
2022/07/20	1	53.30	0	0.00	53.50	1	6,769	0.01%
2022/07/18	2	53.10	2	53.10	52.90	0	6,729	0.00%
2022/07/15	0	0.00	1	53.80	53.10	-1	6,669	-0.01%
2022/07/13	1	52.90	1	53.50	53.50	0	6,639	0.00%
2022/07/12	2	52.10	2	52.05	51.80	0	6,605	0.00%
2022/07/05	1	52.60	1.1	52.22	52.20	-0.1	6,568	0.00%
2022/07/04	0	0.00	1	52.50	52.50	-1	6,542	-0.02%
2022/07/01	0	0.00	15	52.70	51.90	-15	6,543	-0.23%
2022/06/28	1	55.10	1	55.10	54.90	0	6,444	0.00%
2022/06/27	0	0.00	2	55.05	55.00	-2	6,450	-0.03%
2022/06/24	3	54.43	0	0.00	54.30	3	6,406	0.05%
2022/06/21	2	54.75	2	55.10	54.90	0	5,980	0.00%
2022/06/20	1	55.10	0.1	54.60	54.20	0.9	5,811	0.02%
2022/06/17	1.1	55.80	19.1	55.72	56.00	-18	5,585	-0.32%
2022/06/16	3.1	57.35	3	57.80	56.90	0.1	5,408	0.00%
2022/06/15	6	57.27	6.1	57.50	57.40	-0.1	5,445	0.00%
2022/06/14	5.4	56.96	4	57.30	58.00	1.4	5,385	0.03%
2022/06/13	6	58.00	5	58.60	58.50	1	5,277	0.02%
2022/06/10	2.1	60.41	2	60.70	61.30	0.1	5,135	0.00%
2022/06/09	15.9	61.93	3	61.50	61.50	12.9	5,030	0.26%
2022/06/08	39	70.21	0	0.00	70.10	39	4,658	0.84%
2022/06/06	0	0.00	2	69.10	69.90	-2	4,539	-0.04%
2022/05/31	3.2	68.20	1	68.80	70.30	2.2	4,464	0.05%
2022/05/30	0.1	69.80	1.4	68.96	69.40	-1.3	4,269	-0.03%
2022/05/27	2	70.70	0	0.00	70.60	2	4,152	0.05%
2022/05/26	3.5	71.24	15	71.29	70.60	-11.5	4,132	-0.28%
2022/05/25	0	0.00	16	72.92	72.60	-16	4,140	-0.39%
2022/05/23	16	73.37	0	0.00	73.60	16	4,207	0.38%
2022/05/20	0	73.10	0	0.00	74.00	0	4,264	0.00%
2022/05/18	5.1	72.60	0.2	72.40	73.30	5	4,229	0.12%
2022/05/16	0	0.00	1	71.50	71.60	-1	4,198	-0.02%
2022/05/13	1	70.40	0	0.00	70.40	1	4,172	0.02%
2022/05/12	0.2	71.33	5	70.80	70.40	-4.8	4,166	-0.11%
2022/05/11	0.1	71.20	0	0.00	71.10	0.1	4,161	0.00%
2022/05/10	1	73.00	12	72.79	73.30	-11	4,103	-0.27%
2022/05/09	2	76.50	14	76.47	75.10	-12	4,020	-0.30%
2022/05/04	0	0.00	5.5	78.58	78.80	-5.5	4,018	-0.14%
2022/04/28	0	0.00	1	75.20	76.50	-1	4,158	-0.02%
2022/04/26	0.1	77.28	0	0.00	76.50	0.1	4,121	0.00%
2022/04/22	0	0.00	5	78.22	78.50	-5	4,072	-0.12%
2022/04/21	6	79.10	11	78.45	78.80	-5	4,071	-0.12%
2022/04/15	2	77.00	0	0.00	77.60	2	4,235	0.05%
2022/04/13	1	75.80	0	0.00	76.50	1	4,326	0.02%
2022/04/12	4	75.90	0	0.00	75.80	4	4,327	0.09%
2022/04/07	0.5	75.80	8	75.70	75.00	-7.5	4,301	-0.17%
2022/04/06	0	0.00	1	75.60	76.20	-1	4,276	-0.02%
2022/03/31	0	0.00	1	75.30	75.30	-1	4,289	-0.02%
2022/03/25	4	74.50	1	75.00	75.00	3	5,295	0.06%
2022/03/24	0	0.00	1	74.90	74.90	-1	5,885	-0.02%
2022/03/22	1	74.50	0	0.00	74.50	1	6,581	0.02%
2022/03/21	11	74.68	16	74.66	74.50	-5	6,730	-0.07%
2022/03/18	1	73.90	0	0.00	76.70	1	6,758	0.01%
2022/03/17	0	0.00	0.1	71.80	72.40	-0.1	6,778	0.00%
2022/03/15	0	0.00	0	71.80	71.40	0	6,897	0.00%
2022/03/14	0	0.00	1	72.30	72.40	-1	6,967	-0.01%
2022/03/11	2	72.55	30	72.70	72.30	-28	7,030	-0.40%
2022/03/10	50	72.41	1.1	72.99	73.10	49	7,181	0.68%
2022/03/09	22	71.45	20	71.50	71.20	2	7,165	0.03%
2022/03/08	3	70.17	24.6	70.72	70.00	-21.6	7,191	-0.30%
2022/03/07	2	71.15	0	0.00	71.30	2	7,191	0.03%
2022/03/04	12.4	72.54	0	0.00	72.40	12.4	7,241	0.17%
2022/03/03	7	73.77	0	0.00	73.80	7	7,296	0.10%
2022/03/02	4	73.20	0	0.00	73.40	4	7,403	0.05%
2022/03/01	2	72.90	10.4	72.71	73.00	-8.4	7,487	-0.11%
2022/02/25	9	72.14	17	72.38	71.90	-8	7,537	-0.11%
2022/02/24	6	72.43	17	72.21	72.00	-11	7,477	-0.15%
2022/02/23	2	72.00	21	72.94	73.60	-19	7,373	-0.26%
2022/02/22	5	70.96	2	71.70	71.70	3	7,311	0.04%
2022/02/21	36	70.65	1	70.00	71.50	35	7,250	0.48%
2022/02/18	6	69.80	5	69.80	69.70	1	7,312	0.01%
2022/02/17	10	69.68	13	69.50	69.60	-3	7,411	-0.04%
2022/02/16	11	69.22	9	68.84	69.50	2	7,560	0.03%
2022/02/15	3	68.83	0	0.00	68.50	3	7,562	0.04%
2022/02/14	5	69.00	35	68.72	69.00	-30	7,593	-0.40%
2022/02/11	1	69.30	0	0.00	69.80	1	7,613	0.01%
2022/02/10	1	69.90	0	0.00	70.00	1	7,672	0.01%
2022/02/09	3	69.93	1	69.80	70.00	2	7,696	0.03%
2022/02/08	0	0.00	0	69.70	70.00	0	7,711	0.00%
2022/02/07	46	68.44	1	69.40	69.90	45	7,727	0.58%
2022/01/26	0.1	67.70	4	67.70	67.60	-3.9	7,715	-0.05%
2022/01/25	0.1	67.25	27.5	67.16	68.00	-27.4	7,715	-0.36%
2022/01/24	3	67.03	4	66.80	68.00	-1	7,675	-0.01%
2022/01/21	1	68.20	2	68.00	68.50	-1	7,629	-0.01%
2022/01/20	0	0.00	1	68.30	68.90	-1	7,587	-0.01%
2022/01/19	3	68.37	0	0.00	68.00	3	7,572	0.04%
2022/01/18	16.5	68.94	11	69.37	69.30	5.5	7,547	0.07%
2022/01/13	0	0.00	1	68.00	68.00	-1	7,495	-0.01%
2022/01/12	14	68.65	3	67.83	67.60	11	7,468	0.15%
2022/01/11	1	67.50	10	66.82	67.70	-9	7,411	-0.12%
2022/01/10	0	0.00	6	65.95	66.20	-6	7,293	-0.08%
2022/01/06	7	66.53	2	66.70	66.30	5	7,239	0.07%
2021/12/30	0	0.00	1.1	66.22	66.20	-1.1	7,132	-0.02%
2021/12/29	5	66.04	0	0.00	66.60	5	7,148	0.07%
2021/12/28	1	66.40	1	66.10	66.50	0	7,150	0.00%
2021/12/27	4	65.80	7.7	66.13	66.20	-3.7	7,139	-0.05%
2021/12/24	0	0.00	1	67.10	66.50	-1	7,129	-0.01%
2021/12/23	0.1	66.60	3	66.50	67.70	-3	7,055	-0.04%
2021/12/22	2.5	65.38	62	65.85	65.80	-59.5	6,838	-0.87%
2021/12/21	5.1	64.27	53	65.60	65.00	-48	6,538	-0.73%
2021/12/20	19	63.94	26	64.37	63.50	-7	6,127	-0.11%
2021/12/17	107	66.43	5	66.80	66.40	102	5,526	1.85%	大買/鉅額交易
2021/12/16	17	65.99	4	65.73	65.70	13	5,018	0.26%
2021/12/15	14	64.91	2	64.95	65.00	12	4,832	0.25%
2021/12/14	0	63.70	3	63.93	63.30	-3	4,719	-0.06%
2021/12/13	1	65.70	8	64.35	64.10	-7	4,597	-0.15%
2021/12/10	14	63.99	1	64.20	64.10	13	4,440	0.29%
2021/12/09	1	62.40	2	62.55	62.60	-1	4,306	-0.02%
2021/12/08	0	0.00	5	61.72	62.00	-5	4,233	-0.12%
2021/12/07	1	61.00	0	0.00	61.00	1	4,129	0.02%
2021/12/06	3	61.03	2	60.95	61.00	1	4,068	0.02%
2021/12/02	0	0.00	3	59.47	59.50	-3	3,869	-0.08%
2021/12/01	1	59.30	60	59.26	59.20	-59	3,795	-1.55%
2021/11/29	0	0.00	0	57.80	57.90	0	3,577	0.00%
2021/11/26	83	58.85	20	58.20	57.90	63	3,513	1.79%
2021/11/25	8	60.01	3	59.93	60.20	5	3,438	0.15%
2021/11/24	6	58.32	14	58.83	58.70	-8	3,325	-0.24%
2021/11/23	1	57.90	1	57.40	57.90	0	3,219	0.00%
2021/11/22	0	0.00	1.1	57.01	57.40	-1.1	3,212	-0.03%
2021/11/19	1	56.90	1	57.20	56.80	0	3,217	0.00%
2021/11/18	0	0.00	6	56.73	57.40	-6	3,200	-0.19%
2021/11/17	0.2	57.30	0	0.00	57.20	0.2	3,164	0.01%
2021/11/16	2	57.80	0	0.00	58.30	2	3,062	0.07%
2021/11/15	10	57.80	0	0.00	57.80	10	3,028	0.33%
2021/11/12	0	0.00	1	57.50	57.80	-1	2,879	-0.03%
2021/11/11	0	0.00	4	57.85	57.90	-4	2,936	-0.14%
2021/11/10	0	57.60	1	57.90	57.80	-1	2,940	-0.03%
2021/11/08	0	0.00	15	56.50	56.70	-15	2,973	-0.50%
2021/11/05	15	56.25	1	55.80	56.60	14	2,981	0.47%
2021/11/04	1	56.50	0	0.00	56.20	1	2,987	0.03%
2021/11/01	0	0.00	2	54.40	54.20	-2	2,964	-0.07%
2021/10/29	2	53.90	0	0.00	53.80	2	2,989	0.07%
2021/10/08	1	52.10	0	0.00	52.20	1	3,556	0.03%
2021/10/06	1	50.90	0	0.00	51.00	1	3,659	0.03%
2021/10/04	0	0.00	0	51.40	51.10	0	3,768	0.00%
2021/10/01	0	0.00	7	51.36	51.10	-7	3,828	-0.18%
2021/09/30	0	0.00	1	51.50	52.20	-1	3,892	-0.03%
2021/09/29	0	0.00	2	51.75	51.70	-2	3,999	-0.05%
2021/09/27	0	0.00	0.1	53.20	52.80	-0.1	4,249	0.00%
2021/09/24	0	0.00	2	52.90	52.80	-2	4,367	-0.05%
2021/09/23	0	0.00	1	52.50	52.30	-1	4,419	-0.02%
2021/09/22	1	52.40	3	52.37	52.10	-2	4,522	-0.04%
2021/09/17	1	53.50	1	53.40	53.50	0	4,552	0.00%
2021/09/14	2	53.40	0	0.00	53.10	2	5,313	0.04%
2021/09/10	0	0.00	1	52.30	52.90	-1	5,985	-0.02%
2021/09/09	0	0.00	3	52.40	52.30	-3	6,306	-0.05%
2021/09/08	0	0.00	0	52.80	52.90	0	6,342	0.00%
2021/09/06	0	0.00	7	53.31	53.00	-7	6,596	-0.11%
2021/09/01	3	53.30	1	53.30	53.60	2	6,783	0.03%
2021/08/30	1	52.70	1	52.70	52.90	0	7,229	0.00%
2021/08/27	1	52.00	0	0.00	52.20	1	7,316	0.01%
2021/08/24	1	51.70	0	0.00	52.10	1	7,537	0.01%
2021/08/19	1	51.50	0	0.00	51.00	1	7,743	0.01%
2021/08/17	0.4	52.00	0	0.00	52.00	0.4	7,773	0.01%
2021/08/16	5	52.98	0	0.00	52.60	5	7,721	0.06%
2021/08/13	16	53.79	1	53.90	53.90	15	7,703	0.19%
2021/08/12	5	53.80	1	53.60	53.70	4	7,690	0.05%
2021/08/10	0	0.00	0.1	52.70	52.60	-0.1	7,742	0.00%
2021/08/09	0	0.00	6	53.43	53.60	-6	7,800	-0.08%
2021/08/03	0.1	53.90	2	53.81	54.10	-2	8,045	-0.02%
2021/08/02	2	53.30	0.2	53.27	54.00	1.9	8,001	0.02%
2021/07/29	0	0.00	0.7	52.80	52.70	-0.7	7,943	-0.01%
2021/07/27	0	0.00	0.1	52.80	52.70	-0.1	8,048	0.00%
2021/07/26	1	52.70	21	52.68	52.60	-20	8,056	-0.25%
2021/07/23	0	0.00	0.1	52.80	52.90	-0.1	7,999	0.00%
2021/07/22	20	52.30	0.1	52.40	52.20	19.9	7,989	0.25%
2021/07/21	5	52.30	0.2	52.40	52.20	4.8	7,966	0.06%
2021/07/19	2	52.25	0	0.00	52.30	2	7,938	0.03%
2021/07/16	0	0.00	11.2	52.28	52.50	-11.2	7,997	-0.14%
2021/07/15	0.1	52.20	2	52.20	52.10	-1.9	7,955	-0.02%
2021/07/13	1	52.20	0	0.00	52.20	1	7,917	0.01%
2021/07/12	4.1	52.65	0.1	52.60	52.50	4.1	7,884	0.05%
2021/07/09	1	52.20	10.1	52.60	52.60	-9.1	7,855	-0.12%
2021/07/08	0	0.00	1	52.10	52.30	-1	7,790	-0.01%
2021/07/07	10	52.00	4	51.90	51.90	6	7,754	0.08%
2021/07/06	4	52.10	0.1	52.50	52.00	3.9	7,682	0.05%
2021/06/29	0	0.00	1.1	50.71	50.60	-1.1	7,241	-0.02%
2021/06/28	3.3	50.83	0	0.00	51.00	3.3	7,199	0.05%
2021/06/25	15.3	51.80	0	0.00	51.30	15.3	7,177	0.21%
2021/06/24	2.6	51.47	5	51.32	51.60	-2.4	7,073	-0.03%
2021/06/23	0	50.30	0	0.00	50.40	0	6,744	0.00%
2021/06/22	8	50.16	15	50.43	49.80	-7	6,466	-0.11%
2021/06/21	17.1	50.81	0	0.00	49.85	17.1	6,167	0.28%
2021/06/18	8	52.16	1	52.30	51.50	7	5,852	0.12%
2021/06/17	2	52.85	0.1	53.00	53.00	1.9	5,585	0.03%
2021/06/16	2	53.15	0	0.00	53.10	2	5,663	0.04%
2021/06/15	2.1	52.94	0.1	52.90	52.60	2	5,599	0.04%
2021/06/09	0.1	54.20	0	0.00	54.10	0.1	5,660	0.00%
2021/06/08	2.4	54.61	0	0.00	54.60	2.4	5,602	0.04%
2021/06/03	0	0.00	9.3	60.31	60.10	-9.3	5,052	-0.18%
2021/06/02	1	60.50	2	60.65	60.50	-1	4,951	-0.02%
2021/06/01	7.1	61.70	0	0.00	61.60	7.1	4,901	0.14%
2021/05/31	0	0.00	2	59.25	59.80	-2	4,844	-0.04%
2021/05/28	1	58.40	0	0.00	58.70	1	4,828	0.02%
2021/05/27	2	58.25	0	0.00	58.10	2	4,846	0.04%
2021/05/26	0	0.00	0.1	59.50	59.60	-0.1	4,779	0.00%
2021/05/25	0	0.00	1	58.90	58.90	-1	4,795	-0.02%
2021/05/21	1	57.80	0	0.00	58.00	1	4,794	0.02%
2021/05/20	0	0.00	3	58.60	57.30	-3	4,803	-0.06%
2021/05/19	3	58.60	11.2	58.92	58.10	-8.2	4,745	-0.17%
2021/05/18	14	58.12	8	57.43	58.20	6	4,685	0.13%
2021/05/17	0	0.00	2	56.50	56.00	-2	4,605	-0.04%
2021/05/14	0.9	56.70	0	0.00	56.70	0.9	4,521	0.02%
2021/05/13	20	56.40	22	56.08	56.20	-2	4,445	-0.04%
2021/05/12	8	56.43	5	56.40	56.30	3	4,346	0.07%
2021/05/11	2	56.10	2	56.40	56.10	0	4,210	0.00%
2021/05/07	1	55.90	0.3	55.80	56.10	0.7	4,207	0.02%
2021/05/06	1	54.80	0	0.00	54.60	1	4,208	0.02%
2021/05/04	4	56.43	4.1	56.20	55.10	-0.1	4,169	0.00%
2021/04/20	0	0.00	2	57.20	56.80	-2	3,953	-0.05%
2021/04/19	11	55.95	12	56.11	56.40	-1	3,946	-0.03%
2021/04/14	1	54.80	1	55.00	55.00	0	3,959	0.00%
2021/04/13	8	55.60	12	55.43	55.30	-4	3,980	-0.10%
2021/04/12	5	55.10	0	0.00	55.00	5	3,991	0.13%
2021/04/07	0	0.00	2	55.80	55.80	-2	3,955	-0.05%
2021/04/01	0	0.00	1	55.20	54.70	-1	3,974	-0.03%
2021/03/31	0	0.00	0.2	54.50	54.50	-0.2	3,951	-0.01%
2021/03/24	1	54.00	1	54.00	54.10	0	4,247	0.00%
2021/03/23	0	0.00	1	53.30	53.70	-1	4,246	-0.02%
2021/03/22	0	0.00	1.1	54.08	54.10	-1.1	4,288	-0.02%
2021/03/17	0	0.00	3.2	55.34	54.90	-3.2	4,085	-0.08%
2021/03/16	3	54.00	0	0.00	53.80	3	4,021	0.07%
2021/03/15	0	0.00	1	54.80	54.80	-1	3,899	-0.03%
2021/03/09	0	0.00	1	49.60	49.15	-1	4,003	-0.02%
2021/03/03	0	0.00	1	49.50	49.35	-1	4,175	-0.02%
2021/02/25	6	50.17	5	50.40	50.40	1	4,126	0.02%
2021/02/24	2	48.85	0	0.00	48.30	2	4,079	0.05%
2021/02/19	0	0.00	1	47.50	47.60	-1	4,040	-0.02%
2021/02/17	1	47.20	2	47.38	47.25	-1	4,140	-0.02%
2021/02/04	0	0.00	1	47.20	47.05	-1	4,216	-0.02%
2021/01/29	1	46.00	0	0.00	45.20	1	4,264	0.02%
2021/01/25	0	0.00	1	47.25	46.90	-1	4,158	-0.02%
2021/01/20	1	45.85	0	0.00	46.15	1	4,187	0.02%
2021/01/15	0	0.00	2	47.60	47.55	-2	4,198	-0.05%
2021/01/14	2	47.30	2	47.30	46.85	0	4,202	0.00%
2021/01/11	4	47.58	4	47.68	47.55	0	4,216	0.00%
2021/01/07	1	47.30	1	47.70	47.25	0	4,196	0.00%
2020/12/31	0	0.00	3	46.85	47.00	-3	4,197	-0.07%
2020/12/28	1	47.00	2	47.40	47.05	-1	4,232	-0.02%
2020/12/25	0	0.00	1	46.90	46.70	-1	4,218	-0.02%
2020/12/24	1	47.15	0	0.00	47.00	1	4,218	0.02%
2020/12/23	2	46.25	4	46.24	46.60	-2	4,103	-0.05%
2020/12/21	0	0.00	0.1	45.52	45.20	-0.1	3,985	0.00%
2020/12/18	3	45.55	0	0.00	44.85	3	3,902	0.08%
2020/12/16	2	45.70	2	46.08	45.80	0	3,804	0.00%
2020/12/02	0	0.00	1	45.00	44.85	-1	3,501	-0.03%
2020/11/24	0	0.00	0.2	43.60	43.50	-0.2	3,353	-0.01%
2020/11/20	0.1	43.30	0	0.00	43.30	0.1	3,290	0.00%
2020/11/06	0.2	42.95	1	42.95	43.05	-0.8	3,470	-0.02%
2020/10/30	0	0.00	1	42.75	42.45	-1	3,629	-0.03%
2020/10/26	0	0.00	0.5	41.60	41.60	-0.5	3,638	-0.01%
2020/10/13	0	0.00	1	42.05	42.30	-1	4,045	-0.02%
2020/10/08	1	40.30	0	0.00	40.45	1	4,144	0.02%
2020/10/07	0.2	40.90	0	0.00	40.50	0.2	4,206	0.00%
2020/10/06	0	0.00	0.2	40.85	40.85	-0.2	4,262	0.00%
2020/09/25	0	0.00	8	40.40	40.75	-8	4,529	-0.18%
2020/09/22	1	41.10	0	0.00	41.10	1	4,630	0.02%
2020/09/21	9	41.87	0	0.00	41.65	9	4,661	0.19%
2020/09/18	0	0.00	8	42.25	42.35	-8	4,727	-0.17%
2020/09/16	0	0.00	1	42.85	42.70	-1	4,920	-0.02%
2020/09/15	1	42.40	0	0.00	42.40	1	5,017	0.02%
2020/09/03	5	43.25	0	0.00	43.05	5	6,100	0.08%
2020/09/01	0	0.00	0.1	43.75	43.70	-0.1	6,218	0.00%
2020/08/28	0	0.00	1	44.60	44.25	-1	6,237	-0.02%
2020/08/25	8	45.00	0	0.00	45.00	8	6,378	0.13%
2020/08/20	1	43.80	0	0.00	44.10	1	6,446	0.02%
2020/08/19	0	0.00	1	46.40	45.70	-1	6,423	-0.02%
2020/08/18	1	45.50	0	0.00	45.60	1	6,383	0.02%
2020/08/17	0	0.00	3	45.48	45.55	-3	6,403	-0.05%
2020/08/13	1.1	45.74	3	45.65	46.00	-1.9	6,520	-0.03%
2020/08/12	0	0.00	2	44.40	44.60	-2	6,548	-0.03%
2020/08/11	2	44.53	5	44.45	44.40	-3	6,540	-0.05%
2020/08/04	0	0.00	1	42.65	42.95	-1	6,770	-0.01%
2020/08/03	1	43.00	0	0.00	42.50	1	6,746	0.01%
2020/07/24	2	43.40	0	0.00	43.50	2	6,672	0.03%
2020/07/23	2.2	43.48	4	43.70	44.00	-1.8	6,655	-0.03%
2020/07/22	0	0.00	5	43.35	43.40	-5	6,663	-0.08%
2020/07/21	3	43.90	0	0.00	43.85	3	6,621	0.05%
2020/07/20	0	0.00	1	43.85	44.15	-1	6,516	-0.02%
2020/07/17	0	0.00	2	42.60	42.60	-2	6,379	-0.03%
2020/07/16	0	0.00	1	42.55	42.65	-1	6,335	-0.02%
2020/07/14	0	0.00	1	43.05	42.80	-1	6,253	-0.02%
2020/07/13	1	42.70	1	43.10	42.70	0	6,208	0.00%
2020/07/10	1	42.90	0	0.00	42.70	1	6,203	0.02%
2020/07/09	2	42.55	3	42.63	42.70	-1	6,161	-0.02%
2020/07/08	3	42.32	0	0.00	42.50	3	6,109	0.05%
2020/07/07	0	0.00	2	42.25	42.25	-2	6,045	-0.03%
2020/07/06	1	41.85	0	0.00	41.90	1	5,939	0.02%
2020/07/03	2	41.63	0	0.00	41.45	2	5,898	0.03%
2020/07/01	0.5	41.90	5	41.95	41.85	-4.5	5,811	-0.08%
2020/06/30	1	41.30	0	0.00	41.65	1	5,767	0.02%
2020/06/24	2.5	41.28	0	0.00	41.30	2.5	5,657	0.04%
2020/06/23	2	40.83	0	0.00	41.00	2	5,598	0.04%
2020/06/22	1.1	40.81	1	40.95	40.85	0.1	5,554	0.00%
2020/06/19	3	41.10	2	41.45	40.80	1	5,528	0.02%
2020/06/18	5.1	41.14	0	0.00	41.20	5.1	5,443	0.09%
2020/06/17	2.2	41.67	3.2	41.99	41.85	-1	5,429	-0.02%
2020/06/16	6	42.41	0	0.00	42.00	6	5,398	0.11%
2020/06/15	0	0.00	1	46.20	46.10	-1	5,254	-0.02%
2020/06/12	0	0.00	2	46.05	46.05	-2	5,238	-0.04%
2020/06/11	0	0.00	12	46.13	46.10	-12	5,257	-0.23%
2020/06/08	0	0.00	1	45.55	45.75	-1	5,320	-0.02%
2020/06/04	0	0.00	10	45.54	45.50	-10	5,321	-0.19%
2020/06/03	3	46.08	1	46.05	45.75	2	5,335	0.04%
2020/06/02	7	45.54	20	45.45	45.55	-13	5,291	-0.25%
2020/06/01	0	0.00	1	45.00	45.05	-1	5,274	-0.02%
2020/05/29	0	0.00	0	44.40	44.40	0	5,252	0.00%
2020/05/28	0	0.00	4	45.00	44.75	-4	5,169	-0.08%
2020/05/27	1	44.90	2	44.95	44.85	-1	5,144	-0.02%
2020/05/25	0	0.00	3	44.55	44.45	-3	5,159	-0.06%
2020/05/22	5	44.77	3	44.60	44.70	2	5,172	0.04%
2020/05/21	1.1	44.79	2	44.90	44.95	-0.9	5,156	-0.02%
2020/05/20	0	43.90	6	44.04	44.10	-6	5,096	-0.12%
2020/05/19	0	0.00	3	43.15	43.15	-3	4,996	-0.06%
2020/05/18	0	0.00	4	42.83	42.60	-4	4,881	-0.08%
2020/05/15	2	42.43	1	42.50	42.40	1	4,796	0.02%
2020/05/14	1	41.50	1	41.50	41.40	0	4,657	0.00%
2020/05/13	5	40.90	1	40.80	41.00	4	4,542	0.09%
2020/05/12	1	39.50	0	0.00	39.40	1	4,430	0.02%
2020/05/11	1	39.90	1	39.90	39.90	0	4,423	0.00%
2020/04/30	0	0.00	2	39.90	39.90	-2	4,486	-0.04%
2020/04/29	0	0.00	1	39.95	39.75	-1	4,481	-0.02%
2020/04/27	8	39.21	7	39.19	39.05	1	4,656	0.02%
2020/04/24	0	0.00	2	38.45	38.05	-2	4,641	-0.04%
2020/04/22	10	37.65	10	37.83	38.15	0	4,657	0.00%
2020/04/21	0	0.00	90	37.70	37.80	-90	4,681	-1.92%
2020/04/17	8	38.40	0	0.00	38.45	8	4,664	0.17%
2020/04/15	1	37.40	1	37.80	37.80	0	4,570	0.00%
2020/04/14	0	0.00	1	37.35	37.30	-1	4,545	-0.02%
2020/04/13	1	37.15	0	0.00	37.00	1	4,552	0.02%
2020/04/10	21	37.00	0	0.00	37.35	21	4,578	0.46%
2020/04/08	2	37.35	0	0.00	37.25	2	4,640	0.04%
2020/04/07	6	37.09	0	0.00	37.20	6	4,684	0.13%
2020/04/01	5	36.95	3	36.95	36.70	2	4,715	0.04%
2020/03/31	3	37.05	0	0.00	37.15	3	4,708	0.06%
2020/03/26	0	0.00	2	36.70	37.00	-2	4,704	-0.04%
2020/03/25	0	0.00	10	35.35	35.90	-10	4,738	-0.21%
2020/03/24	0	0.00	0.1	34.35	34.35	-0.1	4,724	0.00%
2020/03/23	1	33.50	0	0.00	32.75	1	4,674	0.02%
2020/03/20	1	33.75	1	34.00	33.75	0	4,624	0.00%
2020/03/19	4	33.68	0	0.00	33.50	4	4,558	0.09%
2020/03/18	7	35.30	0	0.00	34.45	7	4,437	0.16%
2020/03/17	20	34.83	0	0.00	34.60	20	4,323	0.46%
2020/03/16	0	0.00	22	34.90	34.30	-22	4,185	-0.53%
2020/03/13	0	0.00	10	33.10	33.75	-10	4,087	-0.24%
2020/03/11	0	0.00	5	36.75	36.70	-5	3,834	-0.13%
2020/03/03	10	37.05	0	0.00	36.90	10	3,593	0.28%
2020/03/02	0	0.00	1.5	37.02	36.80	-1.5	3,549	-0.04%
2020/02/25	0	0.00	10	37.70	37.60	-10	3,507	-0.29%
2020/02/19	0	0.00	1	38.10	38.10	-1	3,489	-0.03%
2020/01/20	5	38.90	0	0.00	38.80	5	3,366	0.15%
2020/01/16	0	0.00	3	38.40	38.30	-3	3,327	-0.09%
2020/01/10	2	37.45	1	37.40	37.45	1	3,378	0.03%
2019/12/16	0	0.00	0.1	37.15	37.15	-0.1	3,141	0.00%
2019/12/09	1	37.10	7	37.01	37.00	-6	3,284	-0.18%
2019/12/05	0	0.00	0.1	37.00	37.05	-0.1	3,322	0.00%
2019/12/03	0	0.00	0.2	36.95	36.90	-0.2	3,382	0.00%
2019/11/27	0	0.00	1	37.50	37.50	-1	3,425	-0.03%
2019/11/26	0	0.00	1	37.50	37.45	-1	3,438	-0.03%
2019/11/25	1	37.35	14.2	37.41	37.35	-13.2	3,338	-0.40%
2019/11/22	0	0.00	2	37.28	37.40	-2	3,393	-0.06%
2019/11/21	3	37.01	0	0.00	36.75	3	3,418	0.09%
2019/11/18	1	37.55	1	37.55	37.55	0	3,495	0.00%
2019/11/13	0	0.00	1	37.55	37.90	-1	3,477	-0.03%
2019/11/12	0	0.00	1	37.35	37.45	-1	3,400	-0.03%
2019/11/08	1	36.35	0	0.00	36.50	1	3,285	0.03%
2019/10/29	1	36.30	0	0.00	36.10	1	3,307	0.03%
2019/10/28	1	36.60	0	0.00	36.60	1	3,278	0.03%
2019/10/25	5	36.70	0	0.00	36.80	5	3,271	0.15%
2019/10/24	1	36.40	0	0.00	36.60	1	3,262	0.03%
2019/10/23	1	36.55	1	36.65	36.50	0	3,270	0.00%
2019/10/07	5	36.85	0	0.00	36.80	5	2,914	0.17%
2019/09/23	1	36.85	1	36.85	36.85	0	2,684	0.00%
2019/09/16	1	36.65	0	0.00	36.90	1	2,625	0.04%
2019/09/12	0	0.00	1	36.65	36.45	-1	2,640	-0.04%
2019/09/11	1	36.40	0	0.00	36.40	1	2,610	0.04%
2019/09/09	1	36.70	0	0.00	36.60	1	2,548	0.04%
2019/09/06	25	36.80	0	0.00	36.50	25	2,513	0.99%
2019/09/04	3	36.50	0	0.00	36.60	3	2,437	0.12%
2019/08/30	65	36.94	0	0.00	37.00	65	2,400	2.71%
2019/08/27	1	35.95	0	0.00	36.50	1	2,367	0.04%
2019/08/22	0	0.00	1	38.60	38.65	-1	2,224	-0.04%
2019/08/16	0	0.00	10	38.25	38.20	-10	2,250	-0.44%
2019/08/06	1	36.95	0	0.00	37.20	1	2,306	0.04%
2019/08/05	1	37.70	1	37.70	37.55	0	2,320	0.00%
2019/07/29	1	38.05	0	0.00	38.35	1	2,406	0.04%
2019/07/15	1	38.95	0	0.00	39.00	1	2,526	0.04%
2019/07/11	2	39.20	2	39.20	39.25	0	2,619	0.00%
2019/07/09	2	39.00	2	39.00	39.10	0	2,754	0.00%
2019/07/04	0	0.00	1	39.00	39.20	-1	2,899	-0.03%
2019/06/20	1	38.85	0	0.00	38.60	1	3,100	0.03%
2019/06/06	1	37.70	0	0.00	37.70	1	3,201	0.03%
2019/05/30	0	0.00	1	38.20	38.00	-1	3,227	-0.03%
2019/05/28	0	0.00	2	38.20	37.95	-2	3,256	-0.06%
2019/05/27	0	0.00	3	37.50	37.70	-3	3,109	-0.10%
2019/05/14	2	36.70	0	0.00	36.60	2	3,078	0.06%
2019/05/03	0	0.00	6.4	38.76	38.85	-6.4	2,861	-0.22%
2019/04/29	0	0.00	2	38.00	38.00	-2	2,900	-0.07%
2019/04/24	0	0.00	10	38.10	38.50	-10	2,878	-0.35%
2019/04/18	2	38.43	0	0.00	38.00	2	2,845	0.07%
2019/04/16	10	38.70	0	0.00	38.85	10	2,795	0.36%
2019/04/12	0	0.00	4	37.75	37.80	-4	2,685	-0.15%
2019/04/10	0	0.00	6	37.65	37.70	-6	2,626	-0.23%
2019/04/08	2	37.13	0	0.00	37.20	2	2,571	0.08%
2019/04/03	0	0.00	16	36.95	37.00	-16	2,552	-0.63%
2019/04/02	16	37.15	0	0.00	37.05	16	2,568	0.62%
2019/04/01	1	37.00	1	37.00	37.05	0	2,564	0.00%
2019/03/28	2	36.65	0	0.00	36.65	2	2,584	0.08%
2019/03/12	1	37.00	0	0.00	37.00	1	2,905	0.03%
2019/03/11	1	36.85	0	0.00	36.65	1	3,001	0.03%
2019/03/08	1	36.55	0	0.00	36.40	1	3,100	0.03%
2019/03/07	1	36.75	0	0.00	36.75	1	3,332	0.03%
2019/03/06	1	36.80	0	0.00	37.00	1	3,570	0.03%
2019/03/04	1	36.95	0	0.00	37.00	1	3,695	0.03%
2019/02/27	3	37.27	0	0.00	37.50	3	3,713	0.08%
2019/02/26	0	0.00	1	37.60	37.30	-1	3,734	-0.03%
2019/02/25	0	0.00	1	37.30	37.55	-1	3,723	-0.03%
2019/02/22	2	37.00	0	0.00	37.25	2	3,737	0.05%
2019/02/21	1	37.10	0	0.00	37.10	1	3,781	0.03%
2019/02/20	0	0.00	2	37.43	37.45	-2	3,800	-0.05%
2019/02/18	2	37.00	1	37.35	37.05	1	4,003	0.02%
2019/02/15	3	37.43	0	0.00	37.20	3	4,023	0.07%
2019/02/11	1	37.80	0	0.00	37.90	1	4,111	0.02%
2019/01/24	0	0.00	1	37.05	37.00	-1	4,160	-0.02%
2019/01/23	1	36.80	0	0.00	37.10	1	4,223	0.02%
2019/01/18	1	38.00	0	0.00	38.00	1	4,266	0.02%
2019/01/14	2	37.10	1	36.90	37.15	1	4,428	0.02%
2019/01/09	0	0.00	1	36.75	36.75	-1	4,659	-0.02%
2018/12/25	1	35.90	0	0.00	36.80	1	5,114	0.02%
2018/12/20	0	0.00	3	35.05	35.15	-3	5,085	-0.06%
2018/12/18	1	34.65	0	0.00	34.55	1	5,010	0.02%
2018/12/10	4	35.55	0	0.00	35.45	4	4,804	0.08%
2018/12/05	3	37.10	0	0.00	36.90	3	4,739	0.06%
2018/12/04	7	37.77	0	0.00	37.55	7	4,691	0.15%
2018/11/29	1	36.60	0	0.00	35.80	1	4,291	0.02%
2018/11/26	1	33.90	0	0.00	33.60	1	3,911	0.03%
2018/11/20	0.1	33.60	0	0.00	33.35	0.1	3,815	0.00%
2018/11/15	1	33.10	1	33.15	33.55	0	3,695	0.00%
2018/11/02	0.1	34.45	0	0.00	34.20	0.1	3,807	0.00%
2018/11/01	11	33.70	1	33.85	34.10	10	3,847	0.26%
2018/10/26	4	32.90	0	0.00	32.95	4	3,727	0.11%
2018/10/16	0	0.00	5	33.90	33.90	-5	3,452	-0.14%
2018/10/12	5	34.00	5	33.60	34.00	0	3,394	0.00%
2018/10/11	14	34.06	0	0.00	34.00	14	3,337	0.42%
2018/10/09	1	36.70	1	36.95	37.10	0	3,190	0.00%
2018/10/08	2	36.80	0	0.00	36.70	2	3,154	0.06%
2018/10/04	0	0.00	5	36.85	36.85	-5	3,164	-0.16%
2018/10/02	1	37.65	0	0.00	37.75	1	3,166	0.03%
2018/09/27	0	0.00	1	39.15	39.20	-1	3,285	-0.03%
2018/09/21	1	38.55	0	0.00	38.75	1	3,301	0.03%
2018/09/19	0	0.00	0.1	39.15	39.15	-0.1	3,336	0.00%
2018/08/28	0	0.00	3	40.85	40.90	-3	3,883	-0.08%
2018/08/17	0	0.00	1	42.30	42.15	-1	4,078	-0.02%
2018/08/16	10	42.00	10	42.15	42.00	0	4,099	0.00%
2018/08/15	3	42.33	1	41.80	41.80	2	4,096	0.05%
2018/08/14	0	0.00	1	43.35	44.15	-1	4,026	-0.02%
2018/08/13	0	0.00	1	42.90	43.50	-1	4,088	-0.02%
2018/08/10	0	0.00	1	44.75	44.45	-1	4,129	-0.02%
2018/08/09	1	44.05	0	0.00	44.25	1	4,254	0.02%
2018/08/07	5	44.90	0	0.00	44.75	5	4,352	0.11%
2018/07/30	1	43.35	0	0.00	43.80	1	4,451	0.02%
2018/07/12	0	0.00	1	43.00	43.75	-1	4,493	-0.02%
2018/07/05	1	43.10	0	0.00	43.00	1	4,337	0.02%
2018/06/28	1	45.00	0	0.00	44.65	1	4,347	0.02%
2018/06/25	1	46.05	0	0.00	45.90	1	4,331	0.02%
2018/06/12	1	46.90	5	46.87	46.90	-4	4,966	-0.08%
2018/06/11	5	46.87	6	46.90	46.75	-1	5,001	-0.02%
2018/06/07	0	0.00	4	47.70	48.00	-4	5,100	-0.08%
2018/06/06	2	47.80	1	48.10	47.35	1	5,067	0.02%
2018/05/31	3	48.00	0	0.00	48.00	3	4,953	0.06%
2018/05/29	0	0.00	1	47.60	47.65	-1	4,885	-0.02%
2018/05/24	4	47.08	0	0.00	47.70	4	4,906	0.08%
2018/05/21	4	47.83	3	48.05	47.75	1	4,907	0.02%
2018/05/18	2	47.10	7.5	47.35	47.45	-5.5	4,839	-0.11%
2018/05/17	0	0.00	6	47.23	47.00	-6	4,793	-0.13%
2018/05/15	1	44.25	1	44.25	45.25	0	4,668	0.00%
2018/05/09	0	0.00	1	43.55	43.20	-1	4,654	-0.02%
2018/04/26	0	42.60	0	0.00	42.65	0	4,507	0.00%
2018/04/20	0	0.00	1	44.40	44.75	-1	4,477	-0.02%
2018/04/19	2	44.45	0	0.00	44.80	2	4,468	0.04%
2018/04/18	0	0.00	1	44.15	44.00	-1	4,464	-0.02%
2018/04/17	4	43.98	0	0.00	44.20	4	4,471	0.09%
2018/04/16	0	0.00	4	44.50	44.70	-4	4,467	-0.09%
2018/04/10	0	0.00	0.2	43.95	44.25	-0.2	4,547	0.00%
2018/04/09	1	43.90	2	43.85	44.10	-1	4,583	-0.02%
2018/04/02	2	44.10	0	0.00	44.25	2	4,472	0.04%
2018/03/30	2	43.50	0	0.00	43.60	2	4,446	0.04%
2018/03/29	0	0.00	1	43.20	43.50	-1	4,409	-0.02%
2018/03/28	0	43.00	0	0.00	43.25	0	4,381	0.00%
2018/03/23	0	0.00	1	43.30	43.35	-1	4,205	-0.02%
2018/03/22	0	0.00	10	43.10	43.20	-10	4,084	-0.24%
2018/03/21	0	0.00	1	42.60	42.70	-1	3,937	-0.03%
2018/03/20	1	41.70	2	41.95	42.15	-1	3,874	-0.03%
2018/03/16	0	0.00	3	41.97	41.75	-3	3,793	-0.08%
2018/03/15	0	0.00	2	40.48	40.80	-2	3,573	-0.06%
2018/03/06	1	38.20	0	0.00	38.10	1	3,607	0.03%
2018/02/22	1	38.10	0	0.00	38.30	1	3,843	0.03%
2018/02/12	1	37.90	0	0.00	37.90	1	3,867	0.03%
2018/02/05	1	39.00	0	0.00	39.30	1	3,810	0.03%
2018/02/01	1	41.40	1	41.40	40.95	0	3,783	0.00%
2018/01/31	3	40.88	10	40.50	41.25	-7	3,844	-0.18%
2018/01/30	2	41.03	0	0.00	40.85	2	3,832	0.05%
2018/01/23	0	0.00	2	41.95	42.00	-2	3,836	-0.05%
2018/01/10	2	42.05	2	42.05	41.60	0	4,079	0.00%
2018/01/08	2	42.35	2	42.35	42.10	0	4,127	0.00%
2018/01/05	0	0.00	1	42.25	42.25	-1	4,136	-0.02%
2018/01/04	0	0.00	2	42.20	41.80	-2	4,169	-0.05%
2018/01/03	10	41.60	2	41.60	41.70	8	4,145	0.19%