聯強 (2347)-元大-羅東券商分點個股進出

台股 » 個股 » 聯強 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯強

(2347)

可現股當沖

股價
75.9
漲跌
▼0.6
漲幅
-0.78%
成交量
12,478張
產業
上市電子通路類股
856人加入追蹤

立即追蹤
本地時間:14:30

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-羅東券商分點個股進出

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-羅東券商分點個股進出
元大-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	75.47	2	76.20	75.90	4	4,887	0.08%
2024/11/21	1	76.60	2	76.85	76.50	-1	4,716	-0.02%
2024/11/20	1	76.00	2	76.60	76.50	-1	4,534	-0.02%
2024/11/19	3	75.73	6	75.65	76.00	-3	4,288	-0.07%
2024/11/18	3	73.57	1.1	74.59	73.50	1.9	4,022	0.05%
2024/11/15	1	73.60	1	74.20	74.00	0	3,906	0.00%
2024/11/14	1	73.30	1	74.10	73.50	0	3,883	0.00%
2024/11/12	2	72.65	30	72.70	72.70	-28	3,825	-0.73%
2024/11/08	0	0.00	4	73.20	71.50	-4	3,729	-0.11%
2024/11/04	0	0.00	12	71.83	71.10	-12	3,773	-0.32%
2024/10/30	14	71.11	0	0.00	70.90	14	3,909	0.36%
2024/10/29	4	71.10	4	71.50	71.90	0	3,917	0.00%
2024/10/28	2	72.40	0	0.00	72.20	2	3,900	0.05%
2024/10/16	0	0.00	1	72.80	72.70	-1	4,465	-0.02%
2024/10/15	1	73.40	0	0.00	73.10	1	4,453	0.02%
2024/10/14	1	72.70	0	0.00	73.50	1	4,512	0.02%
2024/10/11	0	0.00	20	73.60	73.70	-20	4,641	-0.43%
2024/10/09	0	0.00	30.2	73.62	72.60	-30.2	4,677	-0.65%
2024/10/07	0	0.00	11	73.30	73.40	-11	4,756	-0.23%
2024/10/04	0	0.00	12	71.70	71.70	-12	4,746	-0.25%
2024/10/01	12.3	71.05	0	0.00	70.60	12.3	4,860	0.25%
2024/09/30	1.1	73.80	32	74.06	72.50	-30.9	4,917	-0.63%
2024/09/27	0	0.00	103	72.92	73.00	-103	5,009	-2.06%	大賣/鉅額交易
2024/09/26	0.1	73.20	0	0.00	71.60	0.1	5,001	0.00%
2024/09/24	100.2	71.77	0	0.00	72.20	100.2	5,070	1.98%
2024/09/23	10	72.70	1	74.00	72.10	9	5,082	0.18%
2024/09/20	7	72.63	432	72.78	72.70	-425	5,086	-8.36%	大賣/鉅額交易
2024/09/19	143	70.39	8	70.75	70.20	135	5,026	2.69%	大買/鉅額交易
2024/09/18	8	70.20	16	70.43	70.20	-8	5,354	-0.15%
2024/09/16	8	69.90	0	0.00	69.90	8	5,378	0.15%
2024/09/13	12	70.40	12	70.83	70.10	0	5,457	0.00%
2024/09/12	8.3	70.17	8	70.80	70.10	0.3	5,529	0.01%
2024/09/11	11	69.88	0	0.00	69.00	11	5,616	0.20%
2024/09/10	312	71.08	0	0.00	70.60	312	5,592	5.58%	大買/鉅額交易
2024/09/09	307	70.79	307	71.81	72.10	0	5,575	0.00%	大買/大賣/
2024/09/06	0	0.00	300	72.05	72.20	-300	5,594	-5.36%	大賣/鉅額交易
2024/09/05	196	71.55	0	0.00	71.00	196	5,588	3.51%	大買/鉅額交易
2024/09/04	97	70.89	288	71.61	71.00	-191	5,619	-3.40%	大賣/鉅額交易
2024/09/03	71	72.80	0	0.00	72.50	71	5,596	1.27%
2024/09/02	28	72.81	12	72.57	73.00	16	5,649	0.28%
2024/08/30	0	0.00	4	71.60	72.10	-4	5,869	-0.07%
2024/08/29	110	70.95	0	0.00	70.80	110	6,282	1.75%	大買/鉅額交易
2024/08/28	46	70.56	0	0.00	70.80	46	6,737	0.68%
2024/08/27	57	70.13	12	70.60	70.90	45	7,553	0.60%
2024/08/26	100	70.82	14	70.90	70.50	86	8,199	1.05%
2024/08/23	2.1	70.03	0	0.00	70.00	2.1	8,550	0.02%
2024/08/22	16	70.46	0	0.00	70.40	16	8,913	0.18%
2024/08/08	0.1	70.00	0	0.00	69.70	0.1	9,936	0.00%
2024/08/07	0	0.00	4	69.65	70.10	-4	9,945	-0.04%
2024/08/06	2	68.30	5	69.12	68.30	-3	10,049	-0.03%
2024/08/05	6	68.50	2	68.40	68.10	4	10,016	0.04%
2024/08/02	2	70.90	2	72.00	72.10	0	9,900	0.00%
2024/08/01	0	0.00	6	72.23	72.30	-6	9,875	-0.06%
2024/07/31	3	71.47	2	71.90	71.10	1	9,896	0.01%
2024/07/30	2	70.50	2	71.00	71.60	0	9,924	0.00%
2024/07/29	5	71.64	1	72.70	71.70	4	9,946	0.04%
2024/07/26	4	71.85	0	0.00	72.30	4	9,931	0.04%
2024/07/22	0.1	73.00	1	72.60	72.90	-1	9,890	-0.01%
2024/07/19	6	73.50	5	73.90	73.40	1	9,856	0.01%
2024/07/18	5	73.70	4	74.35	74.00	1	9,832	0.01%
2024/07/17	1	74.30	11	74.39	74.30	-10	9,821	-0.10%
2024/07/15	4	73.33	0	0.00	73.70	4	10,024	0.04%
2024/07/12	0	0.00	10	73.48	73.70	-10	10,021	-0.10%
2024/07/10	1	72.30	0	0.00	72.40	1	10,016	0.01%
2024/07/09	6	71.93	6	72.73	71.80	0	10,041	0.00%
2024/07/08	1	72.40	0	0.00	72.50	1	10,004	0.01%
2024/07/05	5	71.78	0	0.00	72.00	5	10,007	0.05%
2024/07/04	14.1	72.46	6	73.10	72.70	8.1	9,870	0.08%
2024/07/03	12	72.77	1	73.30	72.50	11	9,743	0.11%
2024/07/02	2.1	72.61	14	73.17	73.50	-12	9,632	-0.12%
2024/07/01	5	72.00	0	72.30	72.60	5	9,572	0.05%
2024/06/28	5	72.50	0	0.00	73.10	5	9,453	0.05%
2024/06/27	7	72.89	0	0.00	72.90	7	9,378	0.07%
2024/06/26	1	74.10	0	0.00	73.90	1	9,326	0.01%
2024/06/25	3	74.77	3	74.30	75.00	0	9,235	0.00%
2024/06/24	14.2	73.77	1	73.70	74.30	13.2	9,150	0.14%
2024/06/21	0	0.00	1	84.30	84.30	-1	8,785	-0.01%
2024/06/12	1	83.10	0	0.00	82.70	1	8,958	0.01%
2024/06/11	0	0.00	4	83.65	83.60	-4	9,042	-0.04%
2024/06/06	0	0.00	4	82.20	83.20	-4	9,100	-0.04%
2024/06/04	5	82.18	0	0.00	82.70	5	8,842	0.06%
2024/06/03	1	83.10	1	84.00	83.50	0	8,427	0.00%
2024/05/31	4	82.51	1	82.70	84.40	3	8,005	0.04%
2024/05/30	1	83.00	2	84.60	85.40	-1	7,231	-0.01%
2024/05/29	1	88.70	0	0.00	87.40	1	6,573	0.02%
2024/05/28	0	0.00	2	89.20	88.70	-2	6,215	-0.03%
2024/05/27	1	82.00	1	83.00	87.00	0	5,929	0.00%
2024/05/24	0	0.00	1	82.70	83.40	-1	5,686	-0.02%
2024/05/22	2	81.50	1.5	82.33	81.30	0.5	5,433	0.01%
2024/05/14	0	0.00	1	86.30	85.30	-1	5,070	-0.02%
2024/05/10	0	0.00	11.1	84.09	85.90	-11.1	5,036	-0.22%
2024/05/07	0	0.00	3.1	81.71	82.70	-3.1	4,945	-0.06%
2024/05/03	0	0.00	1	81.90	80.20	-1	4,875	-0.02%
2024/05/02	0	0.00	0.1	81.00	81.50	-0.1	4,829	0.00%
2024/04/26	2	76.50	0	0.00	76.50	2	4,732	0.04%
2024/04/25	1	77.60	0	0.00	77.10	1	4,683	0.02%
2024/04/24	8	78.20	0	0.00	79.20	8	4,655	0.17%
2024/04/22	0	0.00	2	78.50	78.70	-2	4,661	-0.04%
2024/04/19	5	75.38	5	76.16	77.30	0	4,559	0.00%
2024/04/17	2	76.30	32	76.14	77.00	-30	4,320	-0.69%
2024/04/03	0	0.00	5	76.20	76.10	-5	4,056	-0.12%
2024/04/01	0	0.00	5	76.30	75.90	-5	4,033	-0.12%
2024/03/28	5	78.90	0	0.00	78.40	5	3,982	0.13%
2024/03/27	5	78.30	1	78.00	78.50	4	4,011	0.10%
2024/03/21	2	76.95	0	0.00	78.50	2	4,065	0.05%
2024/03/20	0	0.00	1	77.90	78.20	-1	4,000	-0.03%
2024/03/19	3	79.03	0.1	78.83	79.00	2.9	3,954	0.07%
2024/03/14	0	0.00	1	79.70	76.90	-1	3,599	-0.03%
2024/03/13	0.1	78.00	2	78.00	78.10	-1.9	3,509	-0.05%
2024/03/11	32	73.83	0	0.00	74.00	32	3,337	0.96%
2024/03/08	0	0.00	1	74.80	74.70	-1	3,342	-0.03%
2024/03/07	0.1	75.70	0	0.00	76.00	0.1	3,331	0.00%
2024/03/05	0	0.00	0.5	74.90	75.50	-0.5	3,351	-0.01%
2024/02/29	0	0.00	3	76.30	77.80	-3	3,454	-0.09%
2024/02/27	0	0.00	55	76.75	76.30	-55	3,428	-1.60%
2024/02/23	3	76.07	0	0.00	76.10	3	3,420	0.09%
2024/02/22	0	0.00	2	76.00	76.30	-2	3,496	-0.06%
2024/02/21	0.8	75.50	0	0.00	75.90	0.8	3,473	0.02%
2024/02/20	0.2	75.70	0	0.00	75.50	0.2	3,485	0.01%
2024/02/19	1	74.30	1	74.60	74.70	0	3,468	0.00%
2024/02/16	1	74.10	0	0.00	74.10	1	3,498	0.03%
2024/02/15	0	0.00	2	72.25	73.00	-2	3,464	-0.06%
2024/02/05	2	71.70	0	0.00	71.50	2	3,477	0.06%
2024/02/02	1	72.10	0	0.00	72.30	1	3,467	0.03%
2024/01/29	0	0.00	0.1	72.40	72.70	-0.1	3,436	0.00%
2024/01/26	0	0.00	1	73.00	72.70	-1	3,453	-0.03%
2024/01/24	0	72.40	0	0.00	72.60	0	3,483	0.00%
2024/01/15	0	0.00	5	70.00	69.90	-5	3,412	-0.15%
2024/01/11	0.5	68.90	0.1	68.90	69.00	0.4	3,417	0.01%
2024/01/10	0	0.00	3	69.90	68.80	-3	3,483	-0.09%
2024/01/09	3	68.90	0	0.00	69.00	3	3,515	0.09%
2024/01/04	0	0.00	2	70.50	70.60	-2	3,534	-0.06%
2023/12/28	0	0.00	10.1	70.80	70.50	-10.1	3,564	-0.28%
2023/12/27	2	70.20	0	0.00	70.30	2	3,549	0.06%
2023/12/26	0	0.00	0.1	69.60	70.20	-0.1	3,519	0.00%
2023/12/25	0	0.00	6	69.50	69.80	-6	3,503	-0.17%
2023/12/21	0	0.00	1	68.60	68.90	-1	3,451	-0.03%
2023/12/19	0.1	67.80	0	0.00	68.70	0.1	3,377	0.00%
2023/12/18	2	68.00	0	0.00	68.80	2	3,359	0.06%
2023/12/11	0	0.00	0	68.10	68.80	0	3,337	0.00%
2023/12/07	0	0.00	1.5	66.93	66.70	-1.5	3,367	-0.04%
2023/11/24	0	68.80	0	0.00	68.10	0	3,266	0.00%
2023/11/23	0	67.60	0	0.00	67.90	0	3,223	0.00%
2023/11/16	0	0.00	4	65.90	66.00	-4	3,044	-0.13%
2023/11/13	7	65.57	0	0.00	65.30	7	2,999	0.23%
2023/11/09	0	0.00	0.1	68.31	68.60	-0.1	2,953	0.00%
2023/11/01	5	68.00	0	0.00	68.50	5	2,961	0.17%
2023/10/31	0	0.00	1	68.50	68.70	-1	2,938	-0.03%
2023/10/26	0	0.00	1	65.90	66.40	-1	2,945	-0.03%
2023/10/24	0.1	66.50	0	66.60	66.90	0	2,938	0.00%
2023/10/23	9	66.07	0	66.50	66.20	9	2,945	0.30%
2023/10/20	10	66.75	1.1	66.21	67.00	8.9	2,944	0.30%
2023/10/19	0	0.00	1	67.90	67.90	-1	2,991	-0.03%
2023/10/18	0	0.00	1	67.50	67.80	-1	3,056	-0.03%
2023/10/17	0	0.00	0.1	67.40	67.60	-0.1	3,066	0.00%
2023/10/16	1	67.50	0	0.00	67.60	1	3,131	0.03%
2023/10/12	11	67.10	0.2	67.30	67.40	10.8	3,197	0.34%
2023/10/11	0	0.00	7	66.56	67.50	-7	3,180	-0.22%
2023/10/06	1.2	64.74	0	0.00	65.00	1.2	3,151	0.04%
2023/10/03	29	63.97	0	0.00	63.60	29	3,136	0.92%
2023/09/22	0	0.00	0.1	63.10	63.70	-0.1	3,276	0.00%
2023/09/21	0	0.00	1	63.40	62.90	-1	3,277	-0.03%
2023/09/20	3	63.50	2	64.00	63.90	1	3,234	0.03%
2023/09/19	0	0.00	3	64.10	64.20	-3	3,214	-0.09%
2023/09/18	0	0.00	0	64.30	63.90	0	3,189	0.00%
2023/09/08	1	62.30	0	0.00	62.30	1	3,189	0.03%
2023/09/05	0	0.00	1	61.10	61.30	-1	3,157	-0.03%
2023/08/31	0	0.00	1	60.80	61.10	-1	3,557	-0.03%
2023/08/29	0	0.00	1	60.40	60.40	-1	3,635	-0.03%
2023/08/22	1	58.70	0	0.00	58.50	1	4,068	0.02%
2023/08/16	1	59.20	0	0.00	59.00	1	4,134	0.02%
2023/08/15	0	0.00	1	58.90	59.10	-1	4,149	-0.02%
2023/08/14	1	58.20	0	0.00	58.60	1	4,170	0.02%
2023/08/09	0	0.00	0.1	59.10	59.10	-0.1	4,252	0.00%
2023/08/08	0	0.00	3	59.10	58.60	-3	4,278	-0.07%
2023/08/07	0	0.00	1	59.10	58.90	-1	4,280	-0.02%
2023/08/04	2	57.95	0	0.00	58.10	2	4,289	0.05%
2023/08/02	0.1	58.50	0	0.00	58.30	0.1	4,283	0.00%
2023/07/31	1	59.20	0	0.00	59.20	1	4,283	0.02%
2023/07/28	1	58.60	1	58.90	59.20	0	4,236	0.00%
2023/07/24	1	58.20	0	0.00	58.40	1	4,177	0.02%
2023/07/19	0	0.00	2	60.00	59.30	-2	3,928	-0.05%
2023/07/17	0.2	58.40	2	58.90	58.90	-1.9	3,777	-0.05%
2023/07/14	0	0.00	1	58.70	58.40	-1	3,757	-0.03%
2023/07/13	1	59.00	1	59.20	58.60	0	3,740	0.00%
2023/07/07	2.1	56.04	0	0.00	55.80	2.1	3,675	0.06%
2023/07/06	0.1	57.90	0	0.00	57.50	0.1	3,605	0.00%
2023/07/05	1	58.50	0	0.00	58.50	1	3,572	0.03%
2023/07/03	1	58.20	0	0.00	58.10	1	3,577	0.03%
2023/06/30	7.1	58.33	0	0.00	58.00	7.1	3,563	0.20%
2023/06/29	0	59.40	0	0.00	58.70	0	3,528	0.00%
2023/06/26	0	0.00	2	59.10	59.10	-2	3,551	-0.06%
2023/06/16	1.1	59.03	0	0.00	59.00	1.1	3,544	0.03%
2023/06/13	1	60.00	0	0.00	60.20	1	3,468	0.03%
2023/06/12	0	0.00	1	59.70	60.00	-1	3,465	-0.03%
2023/06/09	2	59.10	1	59.00	59.00	1	3,482	0.03%
2023/06/08	7	58.71	0	0.00	58.60	7	3,542	0.20%
2023/06/07	5	59.72	0	0.00	59.20	5	3,549	0.14%
2023/06/06	0	0.00	3	63.90	63.40	-3	3,446	-0.09%
2023/06/02	0	0.00	1	64.20	63.80	-1	3,299	-0.03%
2023/06/01	1	63.80	0	0.00	63.10	1	3,240	0.03%
2023/05/30	0	0.00	6	63.80	63.60	-6	2,893	-0.21%
2023/05/25	0	0.00	1	65.30	65.20	-1	2,897	-0.03%
2023/05/24	0	0.00	2	65.50	65.30	-2	2,872	-0.07%
2023/05/23	0	0.00	12	65.35	65.60	-12	2,852	-0.42%
2023/05/19	0	0.00	2	64.75	65.00	-2	2,821	-0.07%
2023/05/17	1	64.00	0	0.00	64.50	1	2,854	0.04%
2023/05/16	0	0.00	2	64.10	64.10	-2	2,806	-0.07%
2023/05/15	1	63.60	0	0.00	63.60	1	2,784	0.04%
2023/05/08	0	0.00	2.2	62.31	62.50	-2.2	2,812	-0.08%
2023/05/04	0	61.10	0	0.00	62.10	0	2,901	0.00%
2023/05/03	0	0.00	1	61.30	61.80	-1	2,920	-0.03%
2023/05/02	0	0.00	1	61.60	61.20	-1	2,996	-0.03%
2023/04/27	0	0.00	1	60.60	60.90	-1	3,066	-0.03%
2023/04/24	2	60.30	0	0.00	60.90	2	3,076	0.07%
2023/04/20	6	61.70	0	0.00	61.00	6	3,087	0.19%
2023/04/19	1	62.40	6	62.40	61.70	-5	3,107	-0.16%
2023/04/18	0	0.00	1	62.40	62.40	-1	3,084	-0.03%
2023/04/10	0	61.20	0	0.00	61.00	0	3,173	0.00%
2023/03/31	0	0.00	3	61.70	61.30	-3	3,191	-0.09%
2023/03/30	1	61.00	1	61.00	61.00	0	3,332	0.00%
2023/03/29	1	60.80	0	0.00	60.80	1	3,507	0.03%
2023/03/28	1.1	60.82	0	0.00	61.00	1.1	3,742	0.03%
2023/03/27	0	62.00	0	0.00	61.50	0	3,948	0.00%
2023/03/24	1	61.90	0	0.00	61.80	1	4,176	0.02%
2023/03/16	0	0.00	17	61.16	60.90	-17	4,377	-0.39%
2023/03/14	1	61.70	1	61.50	61.10	0	4,416	0.00%
2023/03/10	2	61.30	1	61.30	61.30	1	4,422	0.02%
2023/03/09	4.2	61.71	1	61.60	61.90	3.2	4,421	0.07%
2023/03/08	0	0.00	5	64.40	64.30	-5	4,339	-0.12%
2023/03/06	0	0.00	1	64.10	63.80	-1	4,480	-0.02%
2023/03/03	2	63.95	2	63.95	63.70	0	4,553	0.00%
2023/03/02	1	63.40	1	63.20	63.60	0	4,653	0.00%
2023/02/24	4.2	63.31	0	0.00	62.50	4.2	4,729	0.09%
2023/02/21	1	64.40	1	64.10	63.70	0	4,780	0.00%
2023/02/20	0	0.00	14	64.10	64.20	-14	4,816	-0.29%
2023/02/17	1	63.60	0	0.00	63.60	1	4,823	0.02%
2023/02/15	1	62.60	0	0.00	62.20	1	4,905	0.02%
2023/02/10	0	0.00	1	62.90	62.70	-1	4,953	-0.02%
2023/02/08	1	63.00	2	63.00	63.10	-1	5,051	-0.02%
2023/02/03	1	62.10	1	61.80	62.60	0	5,060	0.00%
2023/02/02	1	61.70	0	0.00	61.50	1	5,024	0.02%
2023/02/01	0	0.00	3	60.97	61.30	-3	4,963	-0.06%
2023/01/31	3	60.33	0	0.00	60.40	3	4,951	0.06%
2023/01/30	2	60.00	1	60.80	60.80	1	4,882	0.02%
2023/01/13	1	59.80	1	59.70	59.70	0	4,856	0.00%
2023/01/12	1	59.10	0	0.00	59.10	1	4,965	0.02%
2023/01/11	0	0.00	0.1	60.00	59.70	-0.1	4,973	0.00%
2023/01/10	0	0.00	1	60.10	60.10	-1	5,009	-0.02%
2023/01/06	1	58.60	0	0.00	58.70	1	5,050	0.02%
2023/01/05	0	0.00	10	58.80	58.60	-10	5,097	-0.20%
2023/01/04	1	58.50	0	0.00	58.50	1	5,153	0.02%
2022/12/30	10	59.50	2	59.50	59.20	8	5,206	0.15%
2022/12/27	1	61.00	0	0.00	60.40	1	5,228	0.02%
2022/12/23	0	0.00	1.3	61.27	61.00	-1.3	5,286	-0.02%
2022/12/22	5	61.40	2	62.20	61.50	3	5,320	0.06%
2022/12/21	5	61.00	0	0.00	61.20	5	5,244	0.10%
2022/12/20	1	61.64	5	61.80	61.40	-4	5,102	-0.08%
2022/12/19	0.3	61.70	0	0.00	61.60	0.3	4,926	0.01%
2022/12/16	0	0.00	6.3	60.60	61.40	-6.3	4,742	-0.13%
2022/12/15	1	60.00	0	0.00	60.00	1	4,621	0.02%
2022/12/14	0	0.00	0.2	59.90	59.90	-0.2	4,680	0.00%
2022/12/13	2	58.70	0	0.00	59.00	2	4,712	0.04%
2022/12/08	2	59.35	0	0.00	59.80	2	4,793	0.04%
2022/12/07	1	59.90	1	59.90	59.50	0	4,800	0.00%
2022/12/05	1	60.50	0	0.00	61.10	1	4,813	0.02%
2022/12/02	1	60.10	3	59.90	59.90	-2	4,757	-0.04%
2022/12/01	1	59.00	2.1	59.64	59.70	-1.1	4,752	-0.02%
2022/11/30	1	58.40	0	58.50	58.30	1	4,729	0.02%
2022/11/29	0	0.00	0.2	57.81	57.60	-0.2	4,663	0.00%
2022/11/28	0	0.00	0.6	58.20	57.40	-0.6	4,623	-0.01%
2022/11/24	1	58.80	0	58.90	58.80	1	4,522	0.02%
2022/11/23	0.4	58.70	0	0.00	58.20	0.4	4,452	0.01%
2022/11/22	1	57.60	0	0.00	57.80	1	4,438	0.02%
2022/11/21	0.3	56.40	2	56.45	56.60	-1.7	4,374	-0.04%
2022/11/17	1	56.00	2	56.00	56.00	-1	4,302	-0.02%
2022/11/15	3	55.97	1	55.80	56.30	2	4,303	0.05%
2022/11/14	0.2	56.00	1	55.60	56.10	-0.8	4,299	-0.02%
2022/11/11	1.1	54.89	6	54.87	54.90	-4.9	4,221	-0.12%
2022/11/10	0	0.00	1	54.20	54.20	-1	4,181	-0.02%
2022/11/09	6	54.38	2	54.35	54.30	4	4,200	0.10%
2022/11/08	0	0.00	2	54.00	54.40	-2	4,179	-0.05%
2022/11/07	1	54.10	2	54.10	54.10	-1	4,152	-0.02%
2022/11/04	3	53.40	0	0.00	54.40	3	4,139	0.07%
2022/10/31	0	0.00	1	53.40	52.60	-1	4,195	-0.02%
2022/10/27	1	53.70	0	0.00	53.10	1	4,223	0.02%
2022/10/26	0	0.00	1	53.50	53.50	-1	4,236	-0.02%
2022/10/25	2	53.70	0	0.00	53.50	2	4,242	0.05%
2022/10/20	2	53.80	1	54.60	54.60	1	4,319	0.02%
2022/10/19	0	0.00	3	54.77	54.40	-3	4,249	-0.07%
2022/10/17	0	0.00	4	53.90	53.70	-4	4,279	-0.09%
2022/10/12	0	53.10	0	0.00	53.00	0	4,399	0.00%
2022/10/11	3	53.00	1	53.60	53.50	2	4,410	0.05%
2022/10/07	3.1	54.17	0	0.00	54.40	3.1	4,377	0.07%
2022/10/04	0	0.00	1	54.40	54.30	-1	4,452	-0.02%
2022/09/30	0	52.30	0	0.00	52.80	0	4,405	0.00%
2022/09/29	5	52.20	0	0.00	52.80	5	4,403	0.11%
2022/09/28	1	52.20	0	0.00	52.80	1	4,382	0.02%
2022/09/27	0.2	52.12	0	0.00	52.20	0.2	4,345	0.00%
2022/09/26	0.1	52.50	3	52.60	52.20	-2.9	4,348	-0.07%
2022/09/21	0.1	55.30	0	0.00	54.90	0.1	4,283	0.00%
2022/09/20	1	56.60	0	0.00	56.10	1	4,200	0.02%
2022/09/19	0	0.00	1	57.40	56.50	-1	4,170	-0.02%
2022/09/14	0	57.10	0	0.00	56.70	0	4,402	0.00%
2022/09/13	0	0.00	1	57.60	57.80	-1	4,559	-0.02%
2022/09/12	1	57.50	5	56.50	57.80	-4	4,762	-0.08%
2022/09/08	5	56.00	0	0.00	56.00	5	4,947	0.10%
2022/09/07	1	54.50	0	0.00	55.50	1	5,030	0.02%
2022/09/01	0	0.00	1	55.20	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%
2022/08/22	0	0.00	1	56.00	56.50	-1	6,505	-0.02%
2022/08/18	0	0.00	14	55.90	55.70	-14	6,627	-0.21%
2022/08/16	0	0.00	1	56.50	56.60	-1	6,726	-0.01%
2022/08/12	0	55.50	0	0.00	55.20	0	6,769	0.00%
2022/08/11	0	0.00	5	55.20	55.00	-5	6,805	-0.07%
2022/08/10	0	0.00	1	55.30	54.70	-1	6,818	-0.01%
2022/08/09	1.1	55.61	2	56.60	55.20	-0.9	6,807	-0.01%
2022/08/05	1	54.70	1	55.80	55.70	0	6,749	0.00%
2022/08/04	1	54.40	0	0.00	54.50	1	6,747	0.01%
2022/08/03	0.1	54.50	0	0.00	54.50	0.1	6,806	0.00%
2022/07/28	3	54.67	0	0.00	54.90	3	6,919	0.04%
2022/07/27	0.1	54.90	1	54.60	54.90	-1	6,906	-0.01%
2022/07/26	0	0.00	2	54.90	55.00	-2	6,885	-0.03%
2022/07/22	14	54.60	0	0.00	54.30	14	6,836	0.20%
2022/07/21	1	54.20	0	0.00	54.40	1	6,811	0.01%
2022/07/19	1	52.30	0	0.00	52.80	1	6,769	0.01%
2022/07/18	5	52.30	2	52.30	52.90	3	6,729	0.04%
2022/07/15	3	53.50	0	0.00	53.10	3	6,669	0.04%
2022/07/12	2.1	51.80	0	0.00	51.80	2.1	6,605	0.03%
2022/07/08	0.1	53.00	1	52.60	52.50	-1	6,590	-0.01%
2022/07/07	1	52.40	0.4	52.20	52.30	0.6	6,588	0.01%
2022/07/06	0	52.00	10	51.80	51.60	-10	6,585	-0.15%
2022/07/04	0.1	52.60	0	0.00	52.50	0.1	6,542	0.00%
2022/06/27	1	55.10	1	55.00	55.00	0	6,450	0.00%
2022/06/24	0	0.00	1	54.40	54.30	-1	6,406	-0.02%
2022/06/23	1.2	54.90	0	0.00	53.90	1.2	6,378	0.02%
2022/06/22	1	54.50	1	54.50	53.90	0	6,202	0.00%
2022/06/21	1	55.40	0	0.00	54.90	1	5,980	0.02%
2022/06/20	0.2	55.15	1	54.50	54.20	-0.8	5,811	-0.01%
2022/06/17	6.1	55.54	0	0.00	56.00	6.1	5,585	0.11%
2022/06/15	0.1	57.40	0	0.00	57.40	0.1	5,445	0.00%
2022/06/14	1	57.00	1	57.70	58.00	0	5,385	0.00%
2022/06/13	7.2	58.17	1	58.40	58.50	6.2	5,277	0.12%
2022/06/10	3.5	60.20	3	61.20	61.30	0.5	5,135	0.01%
2022/06/09	8.4	62.33	0	0.00	61.50	8.4	5,030	0.17%
2022/06/01	0	0.00	0	70.00	70.00	0	4,508	0.00%
2022/05/31	1	68.20	0	0.00	70.30	1	4,464	0.02%
2022/05/30	0.7	70.02	0	0.00	69.40	0.7	4,269	0.02%
2022/05/27	6	70.60	1	70.90	70.60	5	4,152	0.12%
2022/05/23	0.1	73.00	0	0.00	73.60	0.1	4,207	0.00%
2022/05/20	1	72.80	0	0.00	74.00	1	4,264	0.02%
2022/05/18	0.1	72.50	9	73.20	73.30	-8.9	4,229	-0.21%
2022/05/17	6	71.40	0	0.00	72.40	6	4,203	0.14%
2022/05/16	0	0.00	6	71.80	71.60	-6	4,198	-0.14%
2022/05/12	0	0.00	8	70.70	70.40	-8	4,166	-0.19%
2022/05/11	8	71.10	0	0.00	71.10	8	4,161	0.19%
2022/05/10	6	73.00	0	0.00	73.30	6	4,103	0.15%
2022/05/09	0.1	75.00	5	76.24	75.10	-5	4,020	-0.12%
2022/05/05	0	0.00	4	79.13	79.60	-4	4,017	-0.10%
2022/05/04	0	0.00	8	78.40	78.80	-8	4,018	-0.20%
2022/04/28	2	75.30	6.1	75.81	76.50	-4.1	4,158	-0.10%
2022/04/27	6	75.00	5.2	74.92	75.50	0.8	4,160	0.02%
2022/04/26	0	0.00	8	76.50	76.50	-8	4,121	-0.19%
2022/04/22	6.1	78.10	0	0.00	78.50	6.1	4,072	0.15%
2022/04/21	0	0.00	6	78.60	78.80	-6	4,071	-0.15%
2022/04/20	0	0.00	4	78.78	78.80	-4	4,084	-0.10%
2022/04/18	1	77.10	1	77.60	78.10	0	4,232	0.00%
2022/04/15	0	0.00	0.2	76.90	77.60	-0.2	4,235	0.00%
2022/04/14	0	0.00	3.1	76.79	77.20	-3.1	4,260	-0.07%
2022/04/08	1	75.60	0	0.00	76.00	1	4,313	0.02%
2022/04/01	0	75.20	0	0.00	75.10	0	4,258	0.00%
2022/03/29	0	0.00	0	74.70	74.70	0	4,596	0.00%
2022/03/21	3	74.90	2	74.80	74.50	1	6,730	0.01%
2022/03/18	0	73.10	5	73.00	76.70	-5	6,758	-0.07%
2022/03/17	0	0.00	1.2	72.26	72.40	-1.2	6,778	-0.02%
2022/03/15	5	71.00	0	0.00	71.40	5	6,897	0.07%
2022/03/14	0	72.30	0	0.00	72.40	0	6,967	0.00%
2022/03/11	1	72.70	0.2	72.70	72.30	0.8	7,030	0.01%
2022/03/10	0.1	72.74	11	72.96	73.10	-10.9	7,181	-0.15%
2022/03/09	1	71.40	5	71.50	71.20	-4	7,165	-0.06%
2022/03/08	0	71.00	0	0.00	70.00	0	7,191	0.00%
2022/03/07	0	0.00	1	71.20	71.30	-1	7,191	-0.01%
2022/03/04	1.3	72.70	1	72.60	72.40	0.3	7,241	0.00%
2022/03/01	0	0.00	0.1	72.80	73.00	-0.1	7,487	0.00%
2022/02/25	0	0.00	1.1	72.31	71.90	-1.1	7,537	-0.01%
2022/02/24	1	72.70	1.4	72.46	72.00	-0.4	7,477	-0.01%
2022/02/23	2	72.00	2	72.50	73.60	0	7,373	0.00%
2022/02/22	2.1	71.32	1.3	71.50	71.70	0.8	7,311	0.01%
2022/02/21	0.1	71.40	1	71.50	71.50	-0.9	7,250	-0.01%
2022/02/18	0	0.00	0.1	69.70	69.70	-0.1	7,312	0.00%
2022/02/16	0.1	68.80	0	0.00	69.50	0.1	7,560	0.00%
2022/02/14	0.3	69.00	6	68.97	69.00	-5.7	7,593	-0.08%
2022/02/11	1.3	68.73	0	0.00	69.80	1.3	7,613	0.02%
2022/02/10	1	69.60	0	0.00	70.00	1	7,672	0.01%
2022/02/09	1	69.90	1	70.00	70.00	0	7,696	0.00%
2022/02/08	3	69.73	4	70.13	70.00	-1	7,711	-0.01%
2022/02/07	1	67.10	7.2	69.60	69.90	-6.2	7,727	-0.08%
2022/01/26	0	0.00	10	67.80	67.60	-10	7,715	-0.13%
2022/01/25	11	66.81	0	0.00	68.00	11	7,715	0.14%
2022/01/24	5.1	66.70	0	0.00	68.00	5.1	7,675	0.07%
2022/01/21	2	67.75	0	68.10	68.50	2	7,629	0.03%
2022/01/20	0	0.00	1	68.19	68.90	-1	7,587	-0.01%
2022/01/19	7.1	68.36	5.1	68.00	68.00	2	7,572	0.03%
2022/01/18	0.4	69.30	1.1	69.41	69.30	-0.7	7,547	-0.01%
2022/01/17	5	67.90	0	0.00	68.10	5	7,479	0.07%
2022/01/14	0	0.00	10	67.80	67.90	-10	7,466	-0.13%
2022/01/13	2	67.50	0	0.00	68.00	2	7,495	0.03%
2022/01/12	3	67.83	2	68.00	67.60	1	7,468	0.01%
2022/01/11	8.1	67.03	16.1	67.80	67.70	-8	7,411	-0.11%
2022/01/10	1	66.00	0	0.00	66.20	1	7,293	0.01%
2022/01/07	1	65.80	0	0.00	66.00	1	7,275	0.01%
2022/01/06	6	65.95	1	65.80	66.30	5	7,239	0.07%
2022/01/05	1	65.30	1	65.80	66.10	0	7,157	0.00%
2022/01/03	3	65.47	1	65.50	66.10	2	7,165	0.03%
2021/12/30	1.1	66.22	0	0.00	66.20	1.1	7,132	0.02%
2021/12/29	0	0.00	1	66.60	66.60	-1	7,148	-0.01%
2021/12/27	1	66.00	0	0.00	66.20	1	7,139	0.01%
2021/12/24	2	67.00	1	67.70	66.50	1	7,129	0.01%
2021/12/23	0	0.00	8.5	66.68	67.70	-8.5	7,055	-0.12%
2021/12/21	4	64.65	1	64.00	65.00	3	6,538	0.05%
2021/12/20	5.1	63.85	5	64.24	63.50	0.1	6,127	0.00%
2021/12/17	2	67.10	12.1	67.16	66.40	-10	5,526	-0.18%
2021/12/16	1	65.40	1.1	65.90	65.70	-0.1	5,018	0.00%
2021/12/15	11	65.42	1.3	65.16	65.00	9.7	4,832	0.20%
2021/12/14	1	63.30	0.1	64.00	63.30	0.9	4,719	0.02%
2021/12/13	4.1	64.79	4.5	64.92	64.10	-0.4	4,597	-0.01%
2021/12/10	4.1	63.26	1.1	63.86	64.10	3	4,440	0.07%
2021/12/09	5.1	62.34	2	62.40	62.60	3.1	4,306	0.07%
2021/12/08	0.1	62.20	12	61.63	62.00	-12	4,233	-0.28%
2021/12/07	3	60.77	4	60.90	61.00	-1	4,129	-0.02%
2021/12/06	3	60.33	1.1	60.71	61.00	2	4,068	0.05%
2021/12/02	1	59.30	0	0.00	59.50	1	3,869	0.03%
2021/12/01	0	0.00	0	58.90	59.20	0	3,795	0.00%
2021/11/29	0	58.40	2	58.10	57.90	-2	3,577	-0.06%
2021/11/26	22.1	58.28	10	58.80	57.90	12.1	3,513	0.34%
2021/11/25	5	59.34	0.3	59.93	60.20	4.7	3,438	0.14%
2021/11/24	0	0.00	0.1	58.90	58.70	-0.1	3,325	0.00%
2021/11/23	0.1	57.40	6.1	57.82	57.90	-6	3,219	-0.19%
2021/11/22	1	57.10	0	0.00	57.40	1	3,212	0.03%
2021/11/18	2.1	56.71	0	0.00	57.40	2.1	3,200	0.07%
2021/11/17	12.1	57.70	2	57.30	57.20	10.1	3,164	0.32%
2021/11/16	23.5	57.80	2	58.10	58.30	21.5	3,062	0.70%
2021/11/15	12	57.18	9	57.44	57.80	3	3,028	0.10%
2021/11/12	0	0.00	1	57.50	57.80	-1	2,879	-0.03%
2021/11/11	5	57.40	0	0.00	57.90	5	2,936	0.17%
2021/11/10	1	57.70	1	57.80	57.80	0	2,940	0.00%
2021/11/09	0	0.00	4.2	57.79	57.80	-4.2	2,994	-0.14%
2021/11/08	2	56.65	2	57.40	56.70	0	2,973	0.00%
2021/11/04	3	56.23	0	0.00	56.20	3	2,987	0.10%
2021/11/03	0.5	54.96	1	55.10	56.00	-0.5	2,963	-0.02%
2021/11/02	0	0.00	1	54.10	54.40	-1	2,932	-0.03%
2021/11/01	0	0.00	5	54.50	54.20	-5	2,964	-0.17%
2021/10/28	0	0.00	1	53.90	53.80	-1	3,032	-0.03%
2021/10/26	0	0.00	0.2	53.00	53.30	-0.2	3,146	-0.01%
2021/10/22	2	52.20	0	0.00	52.60	2	3,195	0.06%
2021/10/21	2	51.80	1	53.00	51.80	1	3,235	0.03%
2021/10/20	3	52.30	0	0.00	52.20	3	3,259	0.09%
2021/10/15	0	52.10	0	0.00	52.10	0	3,363	0.00%
2021/10/12	1	51.10	0	0.00	51.20	1	3,532	0.03%
2021/10/06	0	0.00	1	51.00	51.00	-1	3,659	-0.03%
2021/10/05	0.3	51.17	0	0.00	50.80	0.3	3,689	0.01%
2021/10/04	5	51.20	0	0.00	51.10	5	3,768	0.13%
2021/10/01	1	51.12	0	0.00	51.10	1	3,828	0.03%
2021/09/29	3	51.70	0	0.00	51.70	3	3,999	0.08%
2021/09/23	1	52.50	0	0.00	52.30	1	4,419	0.02%
2021/09/22	2.1	52.16	0	0.00	52.10	2.1	4,522	0.05%
2021/09/16	1	52.70	0	0.00	53.00	1	4,653	0.02%
2021/09/09	1	52.50	0	0.00	52.30	1	6,306	0.02%
2021/09/06	0	0.00	1	53.40	53.00	-1	6,596	-0.02%
2021/08/31	0	0.00	1	52.92	53.80	-1	7,024	-0.01%
2021/08/27	0	0.00	1	52.40	52.20	-1	7,316	-0.01%
2021/08/26	5	52.10	0	0.00	52.00	5	7,420	0.07%
2021/08/25	1	52.00	0	0.00	52.30	1	7,451	0.01%
2021/08/20	5	50.90	0	0.00	50.80	5	7,601	0.07%
2021/08/19	2.1	51.35	0	0.00	51.00	2.1	7,743	0.03%
2021/08/18	0	52.50	0	0.00	52.30	0	7,727	0.00%
2021/08/17	1	51.90	4	52.00	52.00	-3	7,773	-0.04%
2021/08/16	1	52.50	0	0.00	52.60	1	7,721	0.01%
2021/08/13	2	53.80	1	54.00	53.90	1	7,703	0.01%
2021/08/11	2	53.40	3	52.67	52.70	-1	7,684	-0.01%
2021/08/09	0	0.00	3	53.20	53.60	-3	7,800	-0.04%
2021/08/06	0	0.00	1.2	53.95	53.90	-1.2	7,838	-0.02%
2021/08/05	0	0.00	4	53.60	53.70	-4	7,899	-0.05%
2021/08/04	0	0.00	2	53.90	53.70	-2	8,012	-0.02%
2021/08/02	1	53.70	1	53.20	54.00	0	8,001	0.00%
2021/07/27	1.1	52.62	0	0.00	52.70	1.1	8,048	0.01%
2021/07/26	1	52.50	1.9	53.44	52.60	-0.9	8,056	-0.01%
2021/07/23	0	0.00	2	52.70	52.90	-2	7,999	-0.03%
2021/07/22	6	52.02	4	52.50	52.20	2	7,989	0.03%
2021/07/21	1	52.00	1	52.30	52.20	0	7,966	0.00%
2021/07/20	0	0.00	3	51.97	52.00	-3	7,944	-0.04%
2021/07/19	2	51.95	1.1	52.20	52.30	0.9	7,938	0.01%
2021/07/16	0	0.00	3.2	52.10	52.50	-3.2	7,997	-0.04%
2021/07/15	1	52.10	10	52.20	52.10	-9	7,955	-0.11%
2021/07/13	1	52.10	7	52.20	52.20	-6	7,917	-0.08%
2021/07/12	1	52.30	6	52.48	52.50	-5	7,884	-0.06%
2021/07/09	0	0.00	3	52.43	52.60	-3	7,855	-0.04%
2021/07/07	1.2	52.02	0	0.00	51.90	1.2	7,754	0.02%
2021/07/06	7	52.20	2	52.15	52.00	5	7,682	0.07%
2021/07/05	3.2	51.05	1	51.20	51.50	2.2	7,582	0.03%
2021/07/02	2	50.45	0	0.00	50.80	2	7,471	0.03%
2021/07/01	1	50.50	0	0.00	50.50	1	7,359	0.01%
2021/06/28	2	50.85	2	50.90	51.00	0	7,199	0.00%
2021/06/25	8.1	51.40	0	0.00	51.30	8.1	7,177	0.11%
2021/06/24	6	51.70	0	0.00	51.60	6	7,073	0.08%
2021/06/23	3	50.23	0	0.00	50.40	3	6,744	0.04%
2021/06/22	9	50.09	4	51.00	49.80	5	6,466	0.08%
2021/06/21	9.1	50.24	0	0.00	49.85	9.1	6,167	0.15%
2021/06/18	3.1	52.04	0	0.00	51.50	3.1	5,852	0.05%
2021/06/17	3	52.93	1	52.80	53.00	2	5,585	0.04%
2021/06/15	3.2	52.88	0	0.00	52.60	3.2	5,599	0.06%
2021/06/09	0	0.00	2	54.55	54.10	-2	5,660	-0.04%
2021/06/08	23.1	54.39	0	0.00	54.60	23.1	5,602	0.41%
2021/06/07	2	59.00	1	59.50	59.50	1	5,350	0.02%
2021/06/01	11	61.66	1	61.50	61.60	10	4,901	0.20%
2021/05/31	2	59.10	0	0.00	59.80	2	4,844	0.04%
2021/05/26	5	59.46	0.1	59.40	59.60	4.9	4,779	0.10%
2021/05/25	0	0.00	2	58.90	58.90	-2	4,795	-0.04%
2021/05/21	1	58.00	0.1	58.00	58.00	0.9	4,794	0.02%
2021/05/19	0	0.00	9	59.02	58.10	-9	4,745	-0.19%
2021/05/18	12	57.87	6	57.67	58.20	6	4,685	0.13%
2021/05/17	5	56.90	0	0.00	56.00	5	4,605	0.11%
2021/05/14	0	0.00	1	56.90	56.70	-1	4,521	-0.02%
2021/05/04	0.1	55.30	0	0.00	55.10	0.1	4,169	0.00%
2021/05/03	0.1	55.90	0	0.00	55.80	0.1	4,062	0.00%
2021/04/21	0	0.00	1	57.00	57.20	-1	3,974	-0.03%
2021/04/20	0	0.00	4	56.50	56.80	-4	3,953	-0.10%
2021/04/19	0	0.00	0.2	55.90	56.40	-0.2	3,946	-0.01%
2021/04/16	0	0.00	0	55.30	55.60	0	3,932	0.00%
2021/04/15	0	54.90	0	0.00	54.60	0	3,946	0.00%
2021/04/14	0.1	54.82	0	0.00	55.00	0.1	3,959	0.00%
2021/04/09	0	0.00	10	55.20	55.00	-10	3,990	-0.25%
2021/04/08	0.1	55.30	10	55.20	55.30	-9.9	3,974	-0.25%
2021/04/07	0	0.00	5	55.50	55.80	-5	3,955	-0.13%
2021/04/06	0	0.00	2	55.50	55.00	-2	3,961	-0.05%
2021/03/31	4	54.60	0	0.00	54.50	4	3,951	0.10%
2021/03/30	0	0.00	6.3	54.89	55.20	-6.3	3,997	-0.16%
2021/03/29	0.1	54.90	0	0.00	55.20	0.1	4,044	0.00%
2021/03/23	11	53.79	1	53.60	53.70	10	4,246	0.24%
2021/03/22	1	53.60	21	53.60	54.10	-20	4,288	-0.47%
2021/03/19	12	54.47	0	0.00	54.10	12	4,272	0.28%
2021/03/18	2	55.40	2	54.90	54.90	0	4,158	0.00%
2021/03/17	4	54.35	31	55.42	54.90	-27	4,085	-0.66%
2021/03/16	4.1	54.59	1	54.00	53.80	3.1	4,021	0.08%
2021/03/15	0	0.00	0.1	54.80	54.80	-0.1	3,899	0.00%
2021/03/11	1	49.60	1	49.60	49.35	0	3,951	0.00%
2021/03/10	1	49.30	0	0.00	49.10	1	3,979	0.03%
2021/03/04	0	0.00	1	49.50	49.10	-1	4,165	-0.02%
2021/03/02	10	49.50	1	49.80	49.00	9	4,170	0.22%
2021/02/26	15	49.35	0	0.00	49.35	15	4,182	0.36%
2021/02/23	0	0.00	1	48.20	48.30	-1	4,052	-0.02%
2021/02/02	0	0.00	1	46.85	46.65	-1	4,278	-0.02%
2021/02/01	0	0.00	1	46.05	45.85	-1	4,271	-0.02%
2021/01/26	0	0.00	18	47.32	47.05	-18	4,172	-0.43%
2021/01/21	18	46.00	0	0.00	46.50	18	4,171	0.43%
2021/01/19	0	0.00	1	47.25	46.85	-1	4,174	-0.02%
2021/01/18	0	0.00	17	47.15	46.95	-17	4,197	-0.40%
2021/01/15	1	47.90	2.1	47.72	47.55	-1.1	4,198	-0.03%
2021/01/13	1	47.00	0	0.00	47.20	1	4,227	0.02%
2021/01/12	3	47.02	0	0.00	46.75	3	4,239	0.07%
2021/01/11	0.1	47.35	0	0.00	47.55	0.1	4,216	0.00%
2021/01/06	5.1	47.19	0	0.00	47.35	5.1	4,182	0.12%
2021/01/04	20	46.87	3	47.30	47.00	17	4,193	0.41%
2020/12/30	0	0.00	1	46.95	46.75	-1	4,201	-0.02%
2020/12/29	21	46.88	0.1	46.85	46.90	20.9	4,209	0.50%
2020/12/28	1	46.90	0	0.00	47.05	1	4,232	0.02%
2020/12/23	0	0.00	0.1	46.00	46.60	-0.1	4,103	0.00%
2020/12/22	2.5	45.14	0	0.00	45.10	2.5	4,015	0.06%
2020/12/18	0	0.00	1	45.90	44.85	-1	3,902	-0.03%
2020/12/11	0	0.00	1	45.35	45.15	-1	3,698	-0.03%
2020/12/10	0	0.00	23	45.38	45.30	-23	3,715	-0.62%
2020/12/04	0	0.00	6	44.60	44.55	-6	3,584	-0.17%
2020/12/02	0	0.00	3	44.45	44.85	-3	3,501	-0.09%
2020/11/30	0	0.00	5	44.90	44.50	-5	3,505	-0.14%
2020/11/27	0	0.00	11	44.84	44.95	-11	3,372	-0.33%
2020/11/26	0	0.00	1	43.90	44.10	-1	3,345	-0.03%
2020/11/24	0	0.00	1	43.80	43.50	-1	3,353	-0.03%
2020/11/23	0	0.00	1	43.35	43.55	-1	3,312	-0.03%
2020/11/20	0	0.00	1	43.30	43.30	-1	3,290	-0.03%
2020/11/13	4	42.36	0	0.00	42.35	4	3,380	0.12%
2020/11/12	4	43.10	0	0.00	42.90	4	3,324	0.12%
2020/11/11	1	43.10	0	0.00	43.10	1	3,305	0.03%
2020/11/04	0	0.00	1	42.20	42.05	-1	3,619	-0.03%
2020/10/30	0	0.00	1	42.70	42.45	-1	3,629	-0.03%
2020/10/20	0	0.00	2	42.40	42.35	-2	3,674	-0.05%
2020/10/16	0	0.00	1	42.15	41.75	-1	3,729	-0.03%
2020/10/13	0	0.00	1	42.15	42.30	-1	4,045	-0.02%
2020/10/07	1	40.50	0	0.00	40.50	1	4,206	0.02%
2020/09/25	1	40.50	0	0.00	40.75	1	4,529	0.02%
2020/09/23	1	41.20	0	0.00	41.40	1	4,575	0.02%
2020/09/21	1	41.60	0	0.00	41.65	1	4,661	0.02%
2020/09/17	3	42.33	0	0.00	42.35	3	4,821	0.06%
2020/09/10	1	43.00	0	0.00	42.75	1	5,371	0.02%
2020/09/09	10	42.30	0	0.00	42.90	10	5,659	0.18%
2020/09/08	1	42.75	0	0.00	42.95	1	5,759	0.02%
2020/09/04	0	0.00	2	42.78	43.15	-2	6,022	-0.03%
2020/09/03	9	43.13	0	0.00	43.05	9	6,100	0.15%
2020/09/02	0.1	43.70	0	0.00	43.45	0.1	6,134	0.00%
2020/09/01	0	0.00	1	43.90	43.70	-1	6,218	-0.02%
2020/08/31	1	44.00	0	0.00	43.70	1	6,234	0.02%
2020/08/28	4	44.20	2	44.63	44.25	2	6,237	0.03%
2020/08/27	6	44.90	0	0.00	45.00	6	6,282	0.10%
2020/08/24	0	0.00	3	44.92	45.05	-3	6,480	-0.05%
2020/08/20	2	44.33	2	44.70	44.10	0	6,446	0.00%
2020/08/19	0	0.00	1	45.85	45.70	-1	6,423	-0.02%
2020/08/18	0	0.00	3.1	45.55	45.60	-3.1	6,383	-0.05%
2020/08/17	0.2	45.55	0	0.00	45.55	0.2	6,403	0.00%
2020/08/14	10	45.53	0	0.00	45.55	10	6,447	0.16%
2020/08/13	0	0.00	11	45.89	46.00	-11	6,520	-0.17%
2020/08/11	3	43.85	12	44.26	44.40	-9	6,540	-0.14%
2020/08/07	0	0.00	0.1	42.85	42.85	-0.1	6,640	0.00%
2020/08/05	0	0.00	1	42.90	42.90	-1	6,765	-0.01%
2020/08/03	1	42.70	0	0.00	42.50	1	6,746	0.01%
2020/07/31	6	43.86	0	0.00	43.80	6	6,707	0.09%
2020/07/30	0	0.00	18	43.59	44.05	-18	6,714	-0.27%
2020/07/29	2	43.90	0	0.00	43.55	2	6,705	0.03%
2020/07/28	1	44.35	4	44.35	44.05	-3	6,708	-0.04%
2020/07/27	0	0.00	4	43.45	43.55	-4	6,654	-0.06%
2020/07/24	2	43.28	0	0.00	43.50	2	6,672	0.03%
2020/07/23	0	0.00	43	43.86	44.00	-43	6,655	-0.65%
2020/07/22	7	43.34	0	0.00	43.40	7	6,663	0.11%
2020/07/21	4	43.99	18	44.05	43.85	-14	6,621	-0.21%
2020/07/20	0	0.00	7	43.06	44.15	-7	6,516	-0.11%
2020/07/17	4	42.63	3	42.60	42.60	1	6,379	0.02%
2020/07/16	2	42.55	5	43.00	42.65	-3	6,335	-0.05%
2020/07/15	38	42.66	1	42.70	42.60	37	6,259	0.59%
2020/07/14	0	0.00	15	42.77	42.80	-15	6,253	-0.24%
2020/07/13	3	42.82	0	0.00	42.70	3	6,208	0.05%
2020/07/10	1	42.70	1	42.70	42.70	0	6,203	0.00%
2020/07/09	1	42.70	0	0.00	42.70	1	6,161	0.02%
2020/07/08	0	0.00	7	42.31	42.50	-7	6,109	-0.11%
2020/07/07	11	42.15	4	42.10	42.25	7	6,045	0.12%
2020/07/06	1	41.55	0	0.00	41.90	1	5,939	0.02%
2020/07/03	7	41.49	0	0.00	41.45	7	5,898	0.12%
2020/07/02	1	41.50	0	0.00	42.05	1	5,873	0.02%
2020/07/01	22	42.00	0	0.00	41.85	22	5,811	0.38%
2020/06/23	1	41.05	0	0.00	41.00	1	5,598	0.02%
2020/06/22	1	41.00	0	0.00	40.85	1	5,554	0.02%
2020/06/19	2	40.98	0	0.00	40.80	2	5,528	0.04%
2020/06/18	1	41.10	0	0.00	41.20	1	5,443	0.02%
2020/06/17	5	41.76	0	0.00	41.85	5	5,429	0.09%
2020/06/16	43	42.11	1	42.25	42.00	42	5,398	0.78%
2020/06/15	1	45.75	3.2	46.06	46.10	-2.2	5,254	-0.04%
2020/06/12	0	0.00	6.2	45.77	46.05	-6.2	5,238	-0.12%
2020/06/10	0	0.00	3	45.70	46.00	-3	5,220	-0.06%
2020/06/08	0	0.00	1	45.55	45.75	-1	5,320	-0.02%
2020/06/05	1	45.15	0	0.00	45.25	1	5,278	0.02%
2020/06/04	1	45.40	0	0.00	45.50	1	5,321	0.02%
2020/06/03	3	45.95	0	0.00	45.75	3	5,335	0.06%
2020/06/02	1	45.55	0	0.00	45.55	1	5,291	0.02%
2020/05/26	0	0.00	1	45.00	44.50	-1	5,178	-0.02%
2020/05/25	0	0.00	1	44.45	44.45	-1	5,159	-0.02%
2020/05/22	0	0.00	3	44.77	44.70	-3	5,172	-0.06%
2020/05/21	8	44.64	48	44.51	44.95	-40	5,156	-0.78%
2020/05/20	0	0.00	2	44.10	44.10	-2	5,096	-0.04%
2020/05/19	40	43.09	1	43.20	43.15	39	4,996	0.78%
2020/05/18	2	42.73	0	0.00	42.60	2	4,881	0.04%
2020/05/15	3	42.32	6	42.33	42.40	-3	4,796	-0.06%
2020/05/14	0	0.00	2	41.53	41.40	-2	4,657	-0.04%
2020/05/13	2	40.68	4	40.60	41.00	-2	4,542	-0.04%
2020/05/12	1	39.45	0.2	39.50	39.40	0.8	4,430	0.02%
2020/05/11	1	39.95	0	0.00	39.90	1	4,423	0.02%
2020/05/05	0	0.00	2	38.90	39.00	-2	4,488	-0.04%
2020/05/04	2	38.73	0	0.00	38.90	2	4,492	0.04%
2020/04/30	0	0.00	1	39.85	39.90	-1	4,486	-0.02%
2020/04/29	1	39.95	1	39.80	39.75	0	4,481	0.00%
2020/04/28	2	39.45	0	0.00	39.50	2	4,499	0.04%
2020/04/27	1	39.05	6	39.17	39.05	-5	4,656	-0.11%
2020/04/24	2	38.40	0	0.00	38.05	2	4,641	0.04%
2020/04/20	0	0.00	1	38.45	38.60	-1	4,697	-0.02%
2020/04/17	0	0.00	10	38.45	38.45	-10	4,664	-0.21%
2020/04/16	1	37.40	0	0.00	37.90	1	4,597	0.02%
2020/04/15	0	0.00	11	37.59	37.80	-11	4,570	-0.24%
2020/04/14	1	37.45	10	37.35	37.30	-9	4,545	-0.20%
2020/04/10	1	37.00	0	0.00	37.35	1	4,578	0.02%
2020/04/09	0	0.00	1	37.30	37.20	-1	4,631	-0.02%
2020/04/07	0.1	37.20	0	0.00	37.20	0.1	4,684	0.00%
2020/03/31	0	0.00	1	37.05	37.15	-1	4,708	-0.02%
2020/03/27	2	37.70	1	37.40	36.60	1	4,715	0.02%
2020/03/26	0	0.00	10	36.25	37.00	-10	4,704	-0.21%
2020/03/25	0	0.00	1	36.25	35.90	-1	4,738	-0.02%
2020/03/24	0	0.00	30	34.65	34.35	-30	4,724	-0.64%
2020/03/23	2	32.75	1	33.55	32.75	1	4,674	0.02%
2020/03/20	1	34.05	0	0.00	33.75	1	4,624	0.02%
2020/03/19	0	0.00	23	33.61	33.50	-23	4,558	-0.50%
2020/03/17	0	0.00	3	34.75	34.60	-3	4,323	-0.07%
2020/03/16	0	0.00	3	34.80	34.30	-3	4,185	-0.07%
2020/03/13	2	33.28	1	33.20	33.75	1	4,087	0.02%
2020/03/11	0	0.00	5	36.85	36.70	-5	3,834	-0.13%
2020/03/10	30	36.70	0	0.00	36.70	30	3,798	0.79%
2020/03/05	1	37.25	6	37.58	37.75	-5	3,644	-0.14%
2020/03/03	17	37.00	0	0.00	36.90	17	3,593	0.47%
2020/02/27	5	37.60	0	0.00	37.60	5	3,595	0.14%
2020/02/26	1	36.95	0	0.00	37.65	1	3,530	0.03%
2020/02/25	1	37.45	0	0.00	37.60	1	3,507	0.03%
2020/02/21	4	38.25	12	38.15	38.10	-8	3,461	-0.23%
2020/02/19	10	37.80	1	38.10	38.10	9	3,489	0.26%
2020/02/17	2	37.50	0	0.00	37.60	2	3,524	0.06%
2020/02/14	12	37.93	0	0.00	37.70	12	3,602	0.33%
2020/02/11	5	37.68	0	0.00	37.50	5	3,692	0.14%
2020/02/07	1	38.10	0	0.00	38.00	1	3,685	0.03%
2020/01/30	2	37.10	0	0.00	37.00	2	3,552	0.06%
2020/01/20	2	38.78	0	0.00	38.80	2	3,366	0.06%
2020/01/17	0	0.00	1	38.55	38.55	-1	3,342	-0.03%
2020/01/16	0	0.00	0.1	38.20	38.30	-0.1	3,327	0.00%
2020/01/15	0	0.00	2	38.25	38.25	-2	3,359	-0.06%
2020/01/14	0	0.00	6	37.98	38.15	-6	3,353	-0.18%
2020/01/09	1	37.20	0	0.00	37.15	1	3,379	0.03%
2020/01/06	0	0.00	1	37.05	37.30	-1	3,390	-0.03%
2020/01/02	2	37.45	0	0.00	37.40	2	3,361	0.06%
2019/12/27	2	37.65	0	0.00	37.50	2	3,296	0.06%
2019/12/20	0	0.00	3	38.00	37.60	-3	3,258	-0.09%
2019/12/18	0	0.00	2.4	37.70	38.15	-2.4	3,141	-0.07%
2019/12/17	0	0.00	3.5	37.43	37.60	-3.5	3,163	-0.11%
2019/11/18	1	37.70	0	0.00	37.55	1	3,495	0.03%
2019/11/05	2	36.30	0	0.00	36.30	2	3,314	0.06%
2019/11/04	1	36.35	0	0.00	36.40	1	3,308	0.03%
2019/10/31	2	36.50	0	0.00	36.35	2	3,338	0.06%
2019/10/28	0	0.00	2	36.40	36.60	-2	3,278	-0.06%
2019/10/15	5	35.90	0	0.00	35.90	5	3,056	0.16%
2019/10/14	5	35.95	0	0.00	35.90	5	3,031	0.16%
2019/10/09	10	36.20	0	0.00	36.20	10	2,966	0.34%
2019/10/02	20	36.65	0	0.00	36.70	20	2,856	0.70%
2019/09/20	0	0.00	2	37.05	36.80	-2	2,687	-0.07%
2019/09/19	0	0.00	0.1	36.75	36.75	-0.1	2,604	0.00%
2019/09/06	1	36.50	0	0.00	36.50	1	2,513	0.04%
2019/09/03	5	36.50	0	0.00	36.30	5	2,413	0.21%
2019/08/27	1	36.00	0	0.00	36.50	1	2,367	0.04%
2019/08/26	2	35.85	0	0.00	36.10	2	2,303	0.09%
2019/08/14	0	0.00	0.3	37.70	37.60	-0.3	2,233	-0.01%
2019/06/18	1	38.40	0	0.00	38.15	1	3,048	0.03%
2019/05/28	1	38.05	2	38.15	37.95	-1	3,256	-0.03%
2019/05/27	0	0.00	1	37.70	37.70	-1	3,109	-0.03%
2019/05/24	2	37.38	0	0.00	37.25	2	3,123	0.06%
2019/05/23	1	37.35	0	0.00	37.50	1	3,137	0.03%
2019/05/09	5	37.69	0	0.00	37.15	5	2,983	0.17%
2019/04/29	1	37.70	0	0.00	38.00	1	2,900	0.03%
2019/04/26	3	37.75	0	0.00	38.00	3	2,927	0.10%
2019/04/25	3	37.85	0	0.00	38.00	3	2,922	0.10%
2019/04/16	0	0.00	4	38.55	38.85	-4	2,795	-0.14%
2019/04/09	0	0.00	1	37.60	37.55	-1	2,602	-0.04%
2019/03/29	0	0.00	3	36.80	37.00	-3	2,517	-0.12%
2019/03/28	2	36.70	0	0.00	36.65	2	2,584	0.08%
2019/03/26	2	37.00	0	0.00	37.00	2	2,670	0.07%
2019/03/20	0	0.00	1	37.10	37.15	-1	2,807	-0.04%
2019/03/15	1	37.05	0	0.00	37.20	1	2,864	0.03%
2019/03/14	3	36.58	0	0.00	36.65	3	2,809	0.11%
2019/03/08	1	36.50	0	0.00	36.40	1	3,100	0.03%
2019/03/07	1	36.80	0	0.00	36.75	1	3,332	0.03%
2019/02/15	0	0.00	1	37.35	37.20	-1	4,023	-0.02%
2019/02/13	0	0.00	1	37.80	37.60	-1	4,093	-0.02%
2019/02/11	1	37.90	1	38.10	37.90	0	4,111	0.00%
2019/01/22	1	37.35	0	0.00	37.10	1	4,233	0.02%
2019/01/18	0	0.00	6	37.98	38.00	-6	4,266	-0.14%
2019/01/15	0	0.00	20	37.39	37.25	-20	4,403	-0.45%
2019/01/09	0	0.00	3	36.80	36.75	-3	4,659	-0.06%
2018/12/26	13	36.40	0	0.00	35.95	13	5,114	0.25%
2018/12/25	0	0.00	1	36.45	36.80	-1	5,114	-0.02%
2018/12/24	0	0.00	5	36.00	36.85	-5	5,123	-0.10%
2018/12/19	1	34.85	0	0.00	35.35	1	5,047	0.02%
2018/12/17	5	35.55	0	0.00	35.55	5	4,931	0.10%
2018/12/05	1	37.10	0	0.00	36.90	1	4,739	0.02%
2018/12/04	0	0.00	1	37.65	37.55	-1	4,691	-0.02%
2018/12/03	1	36.60	1	37.00	37.65	0	4,612	0.00%
2018/11/30	0	0.00	1	36.45	36.25	-1	4,516	-0.02%
2018/11/29	6	36.54	12	36.48	35.80	-6	4,291	-0.14%
2018/11/28	6	34.93	0	0.00	35.05	6	4,030	0.15%
2018/11/26	1	33.95	0	0.00	33.60	1	3,911	0.03%
2018/11/21	1	33.50	0	0.00	33.45	1	3,842	0.03%
2018/11/08	1	34.55	0	0.00	34.25	1	3,696	0.03%
2018/10/29	2	32.65	0	0.00	32.75	2	3,758	0.05%
2018/10/26	3	32.93	3	32.95	32.95	0	3,727	0.00%
2018/10/25	9	33.03	0	0.00	32.60	9	3,712	0.24%
2018/10/24	0	0.00	1	34.15	34.05	-1	3,668	-0.03%
2018/10/17	0.2	34.20	0	0.00	34.10	0.2	3,458	0.01%
2018/10/16	2	34.20	0	0.00	33.90	2	3,452	0.06%
2018/10/15	1	33.85	0	0.00	33.90	1	3,430	0.03%
2018/10/12	1	34.05	0	0.00	34.00	1	3,394	0.03%
2018/10/11	5	34.15	0	0.00	34.00	5	3,337	0.15%
2018/10/05	2	36.60	0	0.00	36.90	2	3,159	0.06%
2018/10/04	6	36.90	0	0.00	36.85	6	3,164	0.19%
2018/10/02	3	37.77	0	0.00	37.75	3	3,166	0.09%
2018/09/26	2	39.13	0	0.00	38.80	2	3,273	0.06%
2018/09/13	1	38.40	0	0.00	38.15	1	3,411	0.03%
2018/09/11	1	38.40	0	0.00	38.45	1	3,466	0.03%
2018/09/03	5	40.70	0	0.00	40.45	5	3,749	0.13%
2018/08/31	1	40.55	0	0.00	41.10	1	3,766	0.03%
2018/08/24	3	40.10	0	0.00	40.30	3	3,943	0.08%
2018/08/23	0	0.00	4	40.75	40.90	-4	4,043	-0.10%
2018/08/21	4	42.20	0	0.00	42.95	4	4,074	0.10%
2018/08/16	0	0.00	5	42.05	42.00	-5	4,099	-0.12%
2018/08/15	7.1	42.37	10	42.33	41.80	-2.9	4,096	-0.07%
2018/08/13	2	43.55	0	0.00	43.50	2	4,088	0.05%
2018/08/10	0.1	44.40	5	44.45	44.45	-4.9	4,129	-0.12%
2018/08/09	2	43.65	6	43.60	44.25	-4	4,254	-0.09%
2018/08/08	2	43.90	0	0.00	43.70	2	4,327	0.05%
2018/08/07	0	0.00	0.2	44.70	44.75	-0.2	4,352	0.00%
2018/07/13	0	0.00	4	43.55	43.95	-4	4,524	-0.09%
2018/07/09	0	0.00	3	42.35	42.70	-3	4,402	-0.07%
2018/06/29	5	45.50	0	0.00	46.00	5	4,398	0.11%
2018/06/25	0	0.00	1	46.00	45.90	-1	4,331	-0.02%
2018/06/13	0	0.00	1	46.80	46.80	-1	4,720	-0.02%
2018/06/06	1	47.45	0	0.00	47.35	1	5,067	0.02%
2018/05/21	0	0.00	1	48.25	47.75	-1	4,907	-0.02%
2018/05/17	11	47.22	1	47.30	47.00	10	4,793	0.21%
2018/05/16	5	46.05	0	0.00	46.00	5	4,662	0.11%
2018/05/10	5	43.80	0	0.00	44.40	5	4,687	0.11%
2018/04/23	0	0.00	121	44.00	44.00	-121	4,487	-2.70%	大賣/鉅額交易
2018/04/19	0	0.00	8.4	44.45	44.80	-8.4	4,468	-0.19%
2018/04/12	1	44.85	0	0.00	45.15	1	4,518	0.02%
2018/04/11	0	0.00	4.7	44.96	45.15	-4.7	4,543	-0.10%
2018/04/09	0	0.00	1	42.60	44.10	-1	4,583	-0.02%
2018/03/30	0	0.00	6	43.71	43.60	-6	4,446	-0.13%
2018/03/28	0	0.00	5	43.50	43.25	-5	4,381	-0.11%
2018/03/26	1	43.35	0	0.00	43.65	1	4,297	0.02%
2018/03/22	0	0.00	5	43.14	43.20	-5	4,084	-0.12%
2018/03/21	121	42.49	0	0.00	42.70	121	3,937	3.07%	大買/鉅額交易
2018/03/20	0	0.00	1	41.80	42.15	-1	3,874	-0.03%
2018/03/19	3	41.88	3	41.95	42.15	0	3,842	0.00%
2018/03/16	5	41.70	3	41.85	41.75	2	3,793	0.05%
2018/03/15	6	40.63	9	40.07	40.80	-3	3,573	-0.08%
2018/03/14	1	39.85	1.6	39.92	39.80	-0.6	3,514	-0.02%
2018/03/13	2	38.90	0	0.00	39.05	2	3,464	0.06%
2018/03/01	5	39.45	0	0.00	39.15	5	3,903	0.13%
2018/02/23	0	0.00	6	39.00	38.95	-6	3,858	-0.16%
2018/02/12	6	38.05	0	0.00	37.90	6	3,867	0.16%
2018/02/09	2	37.25	2	37.85	37.90	0	3,936	0.00%
2018/02/07	0	0.00	1	39.20	38.65	-1	3,983	-0.03%
2018/02/06	20	37.34	1	38.60	37.85	19	3,901	0.49%
2018/02/02	1	40.25	0	0.00	40.20	1	3,799	0.03%
2018/01/30	0	0.00	1	40.95	40.85	-1	3,832	-0.03%
2018/01/29	2	41.75	0	0.00	41.75	2	3,819	0.05%
2018/01/26	0	0.00	1	42.00	42.00	-1	3,820	-0.03%
2018/01/24	1	41.50	0	0.00	41.50	1	3,833	0.03%
2018/01/23	5	41.90	1	42.00	42.00	4	3,836	0.10%
2018/01/16	0	0.00	15	41.60	41.65	-15	3,862	-0.39%
2018/01/08	0	0.00	4.2	42.07	42.10	-4.2	4,127	-0.10%
2018/01/03	0	0.00	1	41.60	41.70	-1	4,145	-0.02%