聯強 (2347)-元大-台南券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
82.8
漲跌
--
漲幅
0.00%
成交量
3,924張
產業
上市電子通路類股
842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-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	0	0.00	5	83.00	82.80	-5	8,652	-0.06%
2024/06/13	1	83.10	0	0.00	83.40	1	8,853	0.01%
2024/06/12	1	83.60	1	83.10	82.70	0	8,958	0.00%
2024/06/11	0	0.00	0	83.40	83.60	0	9,042	0.00%
2024/06/07	5	82.64	1	83.30	82.60	4	9,089	0.04%
2024/06/06	0	0.00	2	82.90	83.20	-2	9,100	-0.02%
2024/06/05	1	82.20	1	83.30	81.90	0	9,050	0.00%
2024/06/04	1	82.60	0	0.00	82.70	1	8,842	0.01%
2024/06/03	0	83.00	0	0.00	83.50	0	8,427	0.00%
2024/05/31	1	82.60	0	0.00	84.40	1	8,005	0.01%
2024/05/30	26	82.87	26	82.80	85.40	0	7,231	0.00%
2024/05/29	1	86.80	1	87.50	87.40	0	6,573	0.00%
2024/05/28	1	85.80	3	87.43	88.70	-2	6,215	-0.03%
2024/05/27	0	82.00	0	0.00	87.00	0	5,929	0.00%
2024/05/24	0	0.00	1	82.50	83.40	-1	5,686	-0.02%
2024/05/23	0	0.00	3	81.87	82.70	-3	5,553	-0.05%
2024/05/22	7	81.59	0	0.00	81.30	7	5,433	0.13%
2024/05/20	1	83.00	0	0.00	84.00	1	5,289	0.02%
2024/05/16	1	86.50	2	88.40	86.60	-1	5,109	-0.02%
2024/05/15	1	86.50	2.2	87.96	86.50	-1.2	5,094	-0.02%
2024/05/14	0	0.00	5	85.92	85.30	-5	5,070	-0.10%
2024/05/13	0	0.00	1	85.90	85.90	-1	5,064	-0.02%
2024/05/10	1	83.50	5.2	82.51	85.90	-4.2	5,036	-0.08%
2024/05/09	3	80.00	0	0.00	80.80	3	4,952	0.06%
2024/05/07	1	82.10	7	82.61	82.70	-6	4,945	-0.12%
2024/05/06	0.2	80.80	0	0.00	81.90	0.2	4,902	0.00%
2024/05/03	1	80.80	0	0.00	80.20	1	4,875	0.02%
2024/05/02	0	0.00	3	81.10	81.50	-3	4,829	-0.06%
2024/04/30	0	0.00	1	79.80	79.80	-1	4,778	-0.02%
2024/04/22	0	76.80	3.1	78.89	78.70	-3.1	4,661	-0.07%
2024/04/19	0	0.00	0.2	77.00	77.30	-0.2	4,559	0.00%
2024/04/18	0	0.00	1	77.90	76.90	-1	4,399	-0.02%
2024/04/17	0.1	75.60	0	0.00	77.00	0.1	4,320	0.00%
2024/04/16	0	75.50	0	0.00	75.80	0	4,250	0.00%
2024/04/11	0	0.00	1	76.30	76.50	-1	4,092	-0.02%
2024/04/10	0.1	76.00	0	0.00	76.80	0.1	4,095	0.00%
2024/04/09	0.5	76.80	1	76.50	76.90	-0.5	4,120	-0.01%
2024/04/01	0.3	76.10	0	0.00	75.90	0.3	4,033	0.01%
2024/03/28	0	0.00	1	78.50	78.40	-1	3,982	-0.03%
2024/03/27	0.2	78.14	0	0.00	78.50	0.2	4,011	0.00%
2024/03/26	0.2	77.80	0	0.00	78.40	0.2	4,039	0.00%
2024/03/22	3	77.73	0	0.00	78.40	3	4,076	0.07%
2024/03/21	0.3	77.10	0	0.00	78.50	0.3	4,065	0.01%
2024/03/19	0.2	78.70	5	78.60	79.00	-4.8	3,954	-0.12%
2024/03/18	7	78.16	0	0.00	80.10	7	3,861	0.18%
2024/03/15	0	0.00	76	79.59	79.50	-76	3,764	-2.02%
2024/03/14	0	0.00	9	78.66	76.90	-9	3,599	-0.25%
2024/03/13	10	78.46	8.1	78.21	78.10	1.9	3,509	0.06%
2024/03/11	0	74.50	0	0.00	74.00	0	3,337	0.00%
2024/03/08	3	74.93	0	0.00	74.70	3	3,342	0.09%
2024/03/05	2	75.50	0	75.50	75.50	2	3,351	0.06%
2024/03/04	0	0.00	1	76.78	76.50	-1	3,355	-0.03%
2024/03/01	2	76.70	0	0.00	76.70	2	3,389	0.06%
2024/02/27	0	76.00	3	77.00	76.30	-3	3,428	-0.09%
2024/02/23	1	76.00	0	0.00	76.10	1	3,420	0.03%
2024/02/22	0	0.00	3.8	76.12	76.30	-3.8	3,496	-0.11%
2024/02/20	0	0.00	0	75.80	75.50	0	3,485	0.00%
2024/02/16	6	73.80	3	74.80	74.10	3	3,498	0.09%
2024/02/01	1	72.70	0	0.00	72.70	1	3,470	0.03%
2024/01/29	0	0.00	1	72.70	72.70	-1	3,436	-0.03%
2024/01/26	0	0.00	0.1	72.20	72.70	-0.1	3,453	0.00%
2024/01/24	0	0.00	0.1	72.50	72.60	-0.1	3,483	0.00%
2024/01/23	0	0.00	0	71.50	71.60	0	3,514	0.00%
2024/01/22	0	71.60	1	71.30	71.80	-1	3,516	-0.03%
2024/01/19	0	0.00	6	69.50	70.10	-6	3,495	-0.17%
2024/01/18	0	0.00	2	69.50	69.00	-2	3,516	-0.06%
2024/01/08	1	69.40	0	0.00	69.70	1	3,519	0.03%
2024/01/04	0	0.00	1	70.30	70.60	-1	3,534	-0.03%
2024/01/02	0	0.00	2	70.50	70.10	-2	3,548	-0.06%
2023/12/28	0	0.00	1	70.60	70.50	-1	3,564	-0.03%
2023/12/25	0	0.00	2	69.49	69.80	-2	3,503	-0.06%
2023/12/21	19	68.46	19	68.58	68.90	0	3,451	0.00%
2023/12/19	17	68.59	17	68.76	68.70	0	3,377	0.00%
2023/12/18	0	0.00	3.1	67.90	68.80	-3.1	3,359	-0.09%
2023/12/15	0	0.00	1	68.80	68.40	-1	3,342	-0.03%
2023/12/14	0	0.00	1	68.60	69.40	-1	3,322	-0.03%
2023/12/13	0	0.00	3	68.70	69.10	-3	3,306	-0.09%
2023/12/12	0	0.00	1	69.20	69.20	-1	3,330	-0.03%
2023/12/11	0	68.40	1	68.30	68.80	-1	3,337	-0.03%
2023/12/08	3	67.10	2.2	67.60	67.70	0.8	3,350	0.02%
2023/12/06	2	66.30	7.1	66.53	66.50	-5	3,397	-0.15%
2023/12/04	0	0.00	0.1	67.70	67.40	-0.1	3,429	0.00%
2023/11/30	0	0.00	0.2	68.58	68.90	-0.2	3,462	-0.01%
2023/11/29	0	0.00	1	68.70	67.90	-1	3,393	-0.03%
2023/11/21	0.7	68.49	1.1	68.69	68.80	-0.4	3,170	-0.01%
2023/11/14	1	65.80	0.1	66.00	66.00	0.9	3,013	0.03%
2023/11/13	0	66.11	0	0.00	65.30	0	2,999	0.00%
2023/11/10	0	0.00	2	68.80	68.90	-2	2,953	-0.07%
2023/11/08	0	0.00	0	69.10	68.80	0	2,969	0.00%
2023/11/06	0	0.00	0	69.50	69.20	0	2,973	0.00%
2023/11/03	0	0.00	1	68.80	68.90	-1	2,963	-0.03%
2023/11/02	1	68.40	0	0.00	68.50	1	2,966	0.03%
2023/11/01	0	68.60	0	0.00	68.50	0	2,961	0.00%
2023/10/31	0	68.50	2	68.70	68.70	-2	2,938	-0.07%
2023/10/30	0.1	67.30	0	0.00	67.80	0.1	2,897	0.00%
2023/10/27	1	67.30	1	67.20	67.20	0	2,893	0.00%
2023/10/26	1	65.90	0	0.00	66.40	1	2,945	0.03%
2023/10/23	0	65.95	0	0.00	66.20	0	2,945	0.00%
2023/10/19	0	0.00	1	68.00	67.90	-1	2,991	-0.03%
2023/10/18	0.1	67.50	1	67.90	67.80	-1	3,056	-0.03%
2023/10/17	3.1	67.99	5	67.90	67.60	-2	3,066	-0.06%
2023/10/16	0.1	67.60	0	67.50	67.60	0.1	3,131	0.00%
2023/10/13	0.1	67.70	1	67.70	68.00	-1	3,190	-0.03%
2023/10/12	1.1	67.53	0	0.00	67.40	1.1	3,197	0.03%
2023/10/11	0.1	67.20	3.2	66.49	67.50	-3.1	3,180	-0.10%
2023/10/06	0	64.20	1.1	64.32	65.00	-1.1	3,151	-0.03%
2023/09/25	6	64.03	6	64.23	63.90	0	3,251	0.00%
2023/09/22	15	63.39	19	63.48	63.70	-4	3,276	-0.12%
2023/09/20	0	0.00	1	63.80	63.90	-1	3,234	-0.03%
2023/09/19	1	64.40	1	64.50	64.20	0	3,214	0.00%
2023/09/15	0	0.00	1	64.40	64.40	-1	3,187	-0.03%
2023/09/14	0	63.60	5	63.66	64.00	-5	3,141	-0.16%
2023/09/13	0	0.00	1	63.00	62.80	-1	3,115	-0.03%
2023/09/11	0	0.00	1.8	62.09	62.00	-1.8	3,204	-0.05%
2023/09/07	0	0.00	1	62.90	62.80	-1	3,211	-0.03%
2023/09/06	0	0.00	3	62.17	62.50	-3	3,206	-0.09%
2023/09/04	0	0.00	3	61.20	61.40	-3	3,196	-0.09%
2023/09/01	0	0.00	1	61.00	61.00	-1	3,459	-0.03%
2023/08/31	0	0.00	2	60.70	61.10	-2	3,557	-0.06%
2023/08/30	2	60.20	0	0.00	60.40	2	3,573	0.06%
2023/08/29	0	0.00	2	60.25	60.40	-2	3,635	-0.06%
2023/08/25	1	59.50	0	59.60	59.50	1	3,984	0.02%
2023/08/24	1	59.50	0	0.00	59.10	1	4,013	0.02%
2023/08/22	0	0.00	6	58.60	58.50	-6	4,068	-0.15%
2023/08/21	0	60.00	0.5	59.90	59.70	-0.5	4,092	-0.01%
2023/08/18	2	59.40	0	0.00	59.70	2	4,095	0.05%
2023/08/17	2	58.70	0	0.00	58.90	2	4,116	0.05%
2023/08/16	2	59.15	0.2	59.20	59.00	1.9	4,134	0.04%
2023/08/15	0	0.00	0.2	58.90	59.10	-0.2	4,149	0.00%
2023/08/14	1.5	58.27	9	58.81	58.60	-7.5	4,170	-0.18%
2023/08/10	0	0.00	22	58.80	58.80	-22	4,229	-0.52%
2023/08/07	0	0.00	1	59.20	58.90	-1	4,280	-0.02%
2023/08/04	0.1	58.10	0	0.00	58.10	0.1	4,289	0.00%
2023/08/02	1.3	58.38	0	0.00	58.30	1.3	4,283	0.03%
2023/08/01	0	0.00	17	59.23	59.10	-17	4,275	-0.40%
2023/07/31	0	0.00	4	59.30	59.20	-4	4,283	-0.09%
2023/07/28	0	0.00	1	59.10	59.20	-1	4,236	-0.02%
2023/07/26	1.1	57.51	0	0.00	58.20	1.1	4,208	0.02%
2023/07/25	5.2	57.73	0	0.00	58.10	5.2	4,202	0.12%
2023/07/24	2.4	58.04	0	0.00	58.40	2.4	4,177	0.06%
2023/07/21	0.1	58.70	0	0.00	58.70	0.1	4,095	0.00%
2023/07/20	6.1	58.83	0	0.00	58.90	6.1	4,015	0.15%
2023/07/19	0	0.00	5	59.90	59.30	-5	3,928	-0.13%
2023/07/18	0.1	58.80	1	59.10	59.50	-0.9	3,853	-0.02%
2023/07/14	3	58.50	0	0.00	58.40	3	3,757	0.08%
2023/07/13	0.2	59.10	0	59.10	58.60	0.1	3,740	0.00%
2023/07/12	1.1	57.61	0	0.00	57.70	1.1	3,681	0.03%
2023/07/11	1	56.80	0	0.00	57.00	1	3,669	0.03%
2023/07/10	3	56.20	0	0.00	55.90	3	3,672	0.08%
2023/07/07	11	56.29	0	0.00	55.80	11	3,675	0.30%
2023/07/06	7	57.74	0	0.00	57.50	7	3,605	0.19%
2023/07/05	0	0.00	0	58.90	58.50	0	3,572	0.00%
2023/07/04	5	58.20	0	0.00	58.50	5	3,569	0.14%
2023/07/03	5	58.12	0	0.00	58.10	5	3,577	0.14%
2023/06/30	8.1	58.45	0	0.00	58.00	8.1	3,563	0.23%
2023/06/28	0	59.20	0	0.00	59.20	0	3,518	0.00%
2023/06/27	2	58.85	0	0.00	58.80	2	3,539	0.06%
2023/06/26	1	59.30	0	0.00	59.10	1	3,551	0.03%
2023/06/20	0	59.30	0	0.00	59.20	0	3,549	0.00%
2023/06/19	3	58.87	0	0.00	58.70	3	3,541	0.08%
2023/06/16	1	59.20	0	0.00	59.00	1	3,544	0.03%
2023/06/15	5	60.10	0	0.00	59.90	5	3,447	0.15%
2023/06/14	0	0.00	3	60.10	59.90	-3	3,438	-0.09%
2023/06/13	4	60.23	0	0.00	60.20	4	3,468	0.12%
2023/06/12	0	0.00	0	60.30	60.00	0	3,465	0.00%
2023/06/08	9	58.72	0	0.00	58.60	9	3,542	0.25%
2023/06/07	18.6	59.43	0	0.00	59.20	18.6	3,549	0.52%
2023/06/06	1.1	63.71	6.1	63.82	63.40	-5	3,446	-0.14%
2023/06/05	1	63.20	0	0.00	63.70	1	3,350	0.03%
2023/06/02	0.2	63.90	0	0.00	63.80	0.2	3,299	0.00%
2023/05/31	0	0.00	2	64.00	63.90	-2	3,200	-0.06%
2023/05/30	0	0.00	0	63.60	63.60	0	2,893	0.00%
2023/05/26	1	64.70	0	0.00	64.70	1	2,919	0.03%
2023/05/25	0	0.00	5	65.10	65.20	-5	2,897	-0.17%
2023/05/24	0	0.00	0.1	65.10	65.30	-0.1	2,872	0.00%
2023/05/22	0	0.00	1	65.30	65.40	-1	2,832	-0.04%
2023/05/17	0	0.00	3	64.47	64.50	-3	2,854	-0.11%
2023/05/16	1.2	63.57	2.5	63.98	64.10	-1.3	2,806	-0.05%
2023/05/15	0	0.00	5	63.28	63.60	-5	2,784	-0.18%
2023/05/12	0	0.00	8	61.96	62.80	-8	2,774	-0.29%
2023/05/11	0	0.00	8	61.96	62.40	-8	2,761	-0.29%
2023/05/08	2	62.45	1	62.50	62.50	1	2,812	0.04%
2023/05/04	1	61.90	1	62.30	62.10	0	2,901	0.00%
2023/05/03	0	0.00	1	61.50	61.80	-1	2,920	-0.03%
2023/04/28	1	61.70	0	0.00	61.90	1	3,078	0.03%
2023/04/26	1	60.80	1	61.00	61.10	0	3,053	0.00%
2023/04/24	1	60.40	4	60.50	60.90	-3	3,076	-0.10%
2023/04/21	0	60.60	0	0.00	60.20	0	3,097	0.00%
2023/04/20	0.1	61.20	0	0.00	61.00	0.1	3,087	0.00%
2023/04/17	2	62.30	0	0.00	62.10	2	3,101	0.07%
2023/04/13	0	61.90	0	0.00	61.80	0	3,123	0.00%
2023/04/12	2	62.40	1.1	62.49	62.20	1	3,113	0.03%
2023/04/11	1	61.80	30.1	61.80	62.00	-29.1	3,143	-0.92%
2023/04/10	0	0.00	1	61.00	61.00	-1	3,173	-0.03%
2023/04/07	0	60.70	0	0.00	60.70	0	3,195	0.00%
2023/04/06	1	60.80	0.3	61.03	60.50	0.7	3,196	0.02%
2023/03/31	2	61.60	0.2	61.70	61.30	1.8	3,191	0.06%
2023/03/30	1.1	60.91	0	0.00	61.00	1.1	3,332	0.03%
2023/03/29	0.1	61.06	0	0.00	60.80	0.1	3,507	0.00%
2023/03/28	0.1	61.10	0	0.00	61.00	0.1	3,742	0.00%
2023/03/27	0.1	61.80	0	0.00	61.50	0.1	3,948	0.00%
2023/03/24	2	61.80	0	0.00	61.80	2	4,176	0.05%
2023/03/23	0	62.10	0	0.00	62.00	0	4,205	0.00%
2023/03/21	1	61.90	3	62.00	61.50	-2	4,291	-0.05%
2023/03/17	0	0.00	1	61.70	61.50	-1	4,359	-0.02%
2023/03/15	1	61.29	0	0.00	61.10	1	4,388	0.02%
2023/03/13	0	0.00	6	61.45	61.50	-6	4,433	-0.14%
2023/03/09	10.1	61.52	2.5	61.90	61.90	7.6	4,421	0.17%
2023/03/08	0	0.00	1	64.50	64.30	-1	4,339	-0.02%
2023/03/06	0.4	63.91	2	64.20	63.80	-1.6	4,480	-0.04%
2023/03/03	0	0.00	1	63.70	63.70	-1	4,553	-0.02%
2023/03/02	1	62.30	2	63.20	63.60	-1	4,653	-0.02%
2023/03/01	0.1	62.67	5	62.70	62.30	-4.9	4,696	-0.10%
2023/02/24	2.1	62.61	0	0.00	62.50	2.1	4,729	0.04%
2023/02/23	2	63.50	1	63.90	63.60	1	4,728	0.02%
2023/02/22	0.1	63.61	1	63.40	63.40	-0.9	4,777	-0.02%
2023/02/21	0	63.90	0	0.00	63.70	0	4,780	0.00%
2023/02/20	0	0.00	0	64.00	64.20	0	4,816	0.00%
2023/02/17	0	0.00	1	63.30	63.60	-1	4,823	-0.02%
2023/02/16	0	0.00	3	63.50	63.20	-3	4,885	-0.06%
2023/02/15	3	62.30	2	62.80	62.20	1	4,905	0.02%
2023/02/14	2	62.90	0	0.00	62.90	2	4,887	0.04%
2023/02/13	0	63.00	1	63.10	62.80	-1	4,929	-0.02%
2023/02/10	0	62.90	0	0.00	62.70	0	4,953	0.00%
2023/02/09	0	0.00	1.3	62.64	62.80	-1.3	4,971	-0.03%
2023/02/08	0.1	63.10	0	0.00	63.10	0.1	5,051	0.00%
2023/02/07	0.1	62.90	0	0.00	62.90	0.1	5,066	0.00%
2023/02/06	0.1	62.65	0	0.00	62.60	0.1	5,070	0.00%
2023/02/03	0.2	62.40	5	61.98	62.60	-4.8	5,060	-0.09%
2023/02/02	3	61.57	0	0.00	61.50	3	5,024	0.06%
2023/02/01	0.1	60.90	0	0.00	61.30	0.1	4,963	0.00%
2023/01/31	6	60.50	0	0.00	60.40	6	4,951	0.12%
2023/01/30	0	60.49	3	60.80	60.80	-3	4,882	-0.06%
2023/01/16	3	60.30	0	0.00	60.10	3	4,845	0.06%
2023/01/13	0	60.00	1	59.90	59.70	-1	4,856	-0.02%
2023/01/12	3	59.27	1	59.40	59.10	2	4,965	0.04%
2023/01/11	0.1	60.13	0	0.00	59.70	0.1	4,973	0.00%
2023/01/10	3.1	60.00	0	0.00	60.10	3.1	5,009	0.06%
2023/01/09	1	59.60	0	0.00	59.90	1	5,054	0.02%
2023/01/06	0	58.80	0	0.00	58.70	0	5,050	0.00%
2023/01/05	1	58.40	0	0.00	58.60	1	5,097	0.02%
2023/01/04	1	58.50	0	0.00	58.50	1	5,153	0.02%
2022/12/30	0	0.00	1	59.20	59.20	-1	5,206	-0.02%
2022/12/29	0.1	59.25	2	59.00	59.20	-1.9	5,233	-0.04%
2022/12/28	0	59.70	2	59.90	59.40	-2	5,220	-0.04%
2022/12/27	57	60.61	57	60.40	60.40	0	5,228	0.00%
2022/12/23	46	61.29	46	61.00	61.00	0	5,286	0.00%
2022/12/22	7.1	61.45	12	61.85	61.50	-4.9	5,320	-0.09%
2022/12/21	41.1	61.18	38	61.71	61.20	3.1	5,244	0.06%
2022/12/20	14.2	61.48	16	62.53	61.40	-1.8	5,102	-0.03%
2022/12/19	9.2	60.73	11	61.90	61.60	-1.8	4,926	-0.04%
2022/12/16	10	59.20	11	60.54	61.40	-1	4,742	-0.02%
2022/12/15	13	60.02	10	60.00	60.00	3	4,621	0.06%
2022/12/12	6	58.33	5	59.00	59.00	1	4,717	0.02%
2022/12/09	14	59.45	14	59.80	59.80	0	4,788	0.00%
2022/12/08	7	59.30	7	59.90	59.80	0	4,793	0.00%
2022/12/07	0	0.00	1	60.00	59.50	-1	4,800	-0.02%
2022/12/05	5.1	60.60	0.3	60.70	61.10	4.8	4,813	0.10%
2022/12/02	0.3	60.08	1.4	59.63	59.90	-1.1	4,757	-0.02%
2022/12/01	6	59.17	9	59.57	59.70	-3	4,752	-0.06%
2022/11/30	0	0.00	4	58.60	58.30	-4	4,729	-0.08%
2022/11/29	2	58.00	0	0.00	57.60	2	4,663	0.04%
2022/11/28	4.1	57.75	0	0.00	57.40	4.1	4,623	0.09%
2022/11/25	6	58.42	0	0.00	57.80	6	4,565	0.13%
2022/11/24	0.1	59.00	1	58.90	58.80	-0.9	4,522	-0.02%
2022/11/23	0.1	58.45	0	0.00	58.20	0.1	4,452	0.00%
2022/11/22	4.3	57.43	12	57.73	57.80	-7.7	4,438	-0.17%
2022/11/21	0	56.50	2	56.30	56.60	-2	4,374	-0.04%
2022/11/17	0	0.00	1	55.80	56.00	-1	4,302	-0.02%
2022/11/16	0	0.00	2	55.80	55.80	-2	4,311	-0.05%
2022/11/15	1	56.00	0	0.00	56.30	1	4,303	0.02%
2022/11/14	1	56.10	6	55.95	56.10	-5	4,299	-0.12%
2022/11/11	4	54.50	2	54.60	54.90	2	4,221	0.05%
2022/11/10	0	54.20	1.6	54.14	54.20	-1.6	4,181	-0.04%
2022/11/09	1	54.20	0	0.00	54.30	1	4,200	0.02%
2022/11/08	0.1	54.28	4	54.00	54.40	-3.9	4,179	-0.09%
2022/11/04	5.1	53.29	2	52.80	54.40	3.1	4,139	0.07%
2022/11/02	5	52.10	5.1	52.30	52.30	-0.1	4,129	0.00%
2022/11/01	2	52.10	0	0.00	52.20	2	4,171	0.05%
2022/10/28	2	53.20	5	53.30	52.80	-3	4,217	-0.07%
2022/10/26	0	0.00	1	53.60	53.50	-1	4,236	-0.02%
2022/10/24	0.3	53.90	0	0.00	53.80	0.3	4,298	0.01%
2022/10/20	0	0.00	2	53.90	54.60	-2	4,319	-0.05%
2022/10/19	0	0.00	2	54.90	54.40	-2	4,249	-0.05%
2022/10/14	2	53.10	1	53.90	52.80	1	4,311	0.02%
2022/10/13	0	52.60	15	52.70	53.10	-15	4,371	-0.34%
2022/10/12	0	53.10	0	0.00	53.00	0	4,399	0.00%
2022/10/07	20	54.58	2	54.50	54.40	18	4,377	0.41%
2022/10/06	5	55.20	9	54.91	54.90	-4	4,410	-0.09%
2022/10/05	1	54.40	0	0.00	54.10	1	4,439	0.02%
2022/10/04	1	54.40	0	0.00	54.30	1	4,452	0.02%
2022/09/29	1	52.00	0	0.00	52.80	1	4,403	0.02%
2022/09/28	0	0.00	2	52.80	52.80	-2	4,382	-0.05%
2022/09/27	3	52.00	0.1	52.00	52.20	3	4,345	0.07%
2022/09/26	0	0.00	0.2	52.55	52.20	-0.2	4,348	0.00%
2022/09/23	1	53.20	0	0.00	53.10	1	4,344	0.02%
2022/09/22	2	54.05	1	53.60	53.90	1	4,362	0.02%
2022/09/21	11	54.89	0	0.00	54.90	11	4,283	0.26%
2022/09/16	0	0.00	2.1	57.60	57.40	-2.1	4,156	-0.05%
2022/09/15	0	0.00	1	57.70	57.40	-1	4,208	-0.02%
2022/09/14	2	56.75	20	56.30	56.70	-18	4,402	-0.41%
2022/09/13	4	57.40	0	0.00	57.80	4	4,559	0.09%
2022/09/12	21	57.01	6	57.40	57.80	15	4,762	0.31%
2022/09/08	0	0.00	1	56.00	56.00	-1	4,947	-0.02%
2022/08/31	1	56.20	0	0.00	55.80	1	5,825	0.02%
2022/08/30	0	0.00	1	56.30	56.30	-1	5,947	-0.02%
2022/08/23	1	55.90	0	0.00	55.70	1	6,380	0.02%
2022/08/22	0	0.00	1	56.60	56.50	-1	6,505	-0.02%
2022/08/19	1	56.30	0.4	56.30	56.30	0.6	6,550	0.01%
2022/08/17	0	56.60	0	0.00	56.30	0	6,701	0.00%
2022/08/16	0	56.50	0	0.00	56.60	0	6,726	0.00%
2022/08/12	1.2	55.43	0	0.00	55.20	1.2	6,769	0.02%
2022/08/11	0	0.00	1	55.30	55.00	-1	6,805	-0.01%
2022/08/10	0.1	55.50	0	0.00	54.70	0.1	6,818	0.00%
2022/08/08	0	0.00	20	55.20	56.50	-20	6,779	-0.29%
2022/08/05	0	0.00	0.3	55.60	55.70	-0.3	6,749	0.00%
2022/08/03	1	54.20	0	0.00	54.50	1	6,806	0.01%
2022/08/02	0	0.00	1	54.70	55.00	-1	6,904	-0.01%
2022/08/01	7	55.70	0	0.00	55.80	7	6,959	0.10%
2022/07/28	6	55.20	0	0.00	54.90	6	6,919	0.09%
2022/07/25	5	55.20	0	0.00	55.10	5	6,844	0.07%
2022/07/20	1	53.50	0	0.00	53.50	1	6,769	0.01%
2022/07/19	1	52.20	0	0.00	52.80	1	6,769	0.01%
2022/07/18	3	52.53	0	0.00	52.90	3	6,729	0.04%
2022/07/15	10	53.80	0	0.00	53.10	10	6,669	0.15%
2022/07/14	5	53.40	0	0.00	53.60	5	6,685	0.07%
2022/07/13	1	53.60	0	0.00	53.50	1	6,639	0.02%
2022/07/11	0	0.00	4	51.88	51.80	-4	6,578	-0.06%
2022/07/08	0	0.00	1	52.70	52.50	-1	6,590	-0.02%
2022/07/06	2	51.90	0	0.00	51.60	2	6,585	0.03%
2022/07/04	0	0.00	0.1	52.70	52.50	-0.1	6,542	0.00%
2022/07/01	5.3	52.18	0	0.00	51.90	5.3	6,543	0.08%
2022/06/30	0	0.00	2	53.40	53.20	-2	6,524	-0.03%
2022/06/29	0	0.00	6	54.50	54.30	-6	6,473	-0.09%
2022/06/27	6.1	54.70	0	0.00	55.00	6.1	6,450	0.09%
2022/06/24	1	54.30	0	0.00	54.30	1	6,406	0.02%
2022/06/22	0	0.00	1	54.40	53.90	-1	6,202	-0.02%
2022/06/21	0.3	55.40	0	0.00	54.90	0.3	5,980	0.01%
2022/06/20	4.4	54.54	14.1	55.06	54.20	-9.7	5,811	-0.17%
2022/06/17	1	55.50	0	0.00	56.00	1	5,585	0.02%
2022/06/16	4	57.00	0	0.00	56.90	4	5,408	0.07%
2022/06/15	0	57.39	0	0.00	57.40	0	5,445	0.00%
2022/06/14	2	57.45	3	57.80	58.00	-1	5,385	-0.02%
2022/06/13	15	58.10	0	0.00	58.50	15	5,277	0.28%
2022/06/10	2	60.00	0	0.00	61.30	2	5,135	0.04%
2022/06/09	26.2	62.35	9	61.33	61.50	17.2	5,030	0.34%
2022/06/08	2	70.00	5	69.90	70.10	-3	4,658	-0.06%
2022/06/07	0	0.00	1.3	70.10	69.60	-1.3	4,562	-0.03%
2022/06/06	0	69.80	3	70.13	69.90	-3	4,539	-0.07%
2022/06/02	7.3	69.49	0	0.00	69.30	7.3	4,486	0.16%
2022/06/01	2	69.70	0	0.00	70.00	2	4,508	0.04%
2022/05/31	2.3	68.21	3	69.00	70.30	-0.7	4,464	-0.02%
2022/05/30	3.1	70.01	12	69.62	69.40	-8.9	4,269	-0.21%
2022/05/27	0.1	70.70	0	0.00	70.60	0.1	4,152	0.00%
2022/05/26	1	71.30	0	0.00	70.60	1	4,132	0.02%
2022/05/23	15	73.17	15.1	73.36	73.60	-0.1	4,207	0.00%
2022/05/16	0	0.00	0.1	72.00	71.60	-0.1	4,198	0.00%
2022/05/13	2	70.30	1	71.00	70.40	1	4,172	0.02%
2022/05/11	0	71.10	0	0.00	71.10	0	4,161	0.00%
2022/05/10	6.1	73.53	9	73.10	73.30	-2.9	4,103	-0.07%
2022/05/09	23.4	77.44	24	75.12	75.10	-0.6	4,020	-0.01%
2022/05/06	6	78.50	6	79.44	78.80	0	3,970	0.00%
2022/05/05	27	79.21	29	79.73	79.60	-2	4,017	-0.05%
2022/05/04	10	78.05	10	78.55	78.80	0	4,018	0.00%
2022/05/03	8	77.18	8	78.00	78.00	0	4,060	0.00%
2022/04/29	15	76.57	15	77.07	77.50	0	4,110	0.00%
2022/04/27	10	75.00	54	75.01	75.50	-44	4,160	-1.06%
2022/04/26	20	77.20	24	76.57	76.50	-4	4,121	-0.10%
2022/04/25	20	76.95	26	77.19	76.90	-6	4,139	-0.14%
2022/04/22	20	78.20	15.3	78.49	78.50	4.8	4,072	0.12%
2022/04/21	5	78.40	5	78.80	78.80	0	4,071	0.00%
2022/04/20	5	78.50	5	78.28	78.80	0	4,084	0.00%
2022/04/19	5	78.22	6	78.70	78.70	-1	4,123	-0.02%
2022/04/18	6	77.25	7	77.91	78.10	-1	4,232	-0.02%
2022/04/15	6	77.10	10	77.53	77.60	-4	4,235	-0.09%
2022/04/14	21	76.35	13.2	76.96	77.20	7.8	4,260	0.18%
2022/04/13	25	76.20	0	0.00	76.50	25	4,326	0.58%
2022/04/12	17	75.69	1	76.00	75.80	16	4,327	0.37%
2022/04/11	14	75.62	16	75.83	76.10	-2	4,288	-0.05%
2022/04/08	1	75.20	0	0.00	76.00	1	4,313	0.02%
2022/04/07	9	75.41	9	75.83	75.00	0	4,301	0.00%
2022/04/06	1	75.70	2	75.55	76.20	-1	4,276	-0.02%
2022/04/01	5	74.60	5	75.00	75.10	0	4,258	0.00%
2022/03/30	0	0.00	0.2	74.70	74.90	-0.2	4,372	0.00%
2022/03/29	8	74.70	6	74.70	74.70	2	4,596	0.04%
2022/03/28	21	74.12	24	74.83	75.20	-3	4,898	-0.06%
2022/03/25	6	74.30	6	74.90	75.00	0	5,295	0.00%
2022/03/24	10.1	74.25	10	74.90	74.90	0.1	5,885	0.00%
2022/03/22	2.1	74.74	1	74.30	74.50	1.1	6,581	0.02%
2022/03/21	12	74.33	9	74.50	74.50	3	6,730	0.05%
2022/03/18	0	0.00	13	73.05	76.70	-13	6,758	-0.19%
2022/03/17	1	71.30	12	72.11	72.40	-11	6,778	-0.16%
2022/03/16	1.1	70.59	6	71.08	71.10	-4.9	6,881	-0.07%
2022/03/15	12.1	71.52	44	71.53	71.40	-31.9	6,897	-0.46%
2022/03/14	8	72.01	46	72.28	72.40	-38	6,967	-0.55%
2022/03/11	65	73.02	4	72.60	72.30	61	7,030	0.87%
2022/03/10	7	72.51	16	72.54	73.10	-9	7,181	-0.13%
2022/03/09	6	71.12	3	71.40	71.20	3	7,165	0.04%
2022/03/08	23	70.20	112	70.12	70.00	-89	7,191	-1.24%	大賣/
2022/03/07	12.2	70.85	10	71.01	71.30	2.2	7,191	0.03%
2022/03/04	9	72.63	6	72.50	72.40	3	7,241	0.04%
2022/03/03	9.1	73.60	11	73.74	73.80	-1.9	7,296	-0.03%
2022/03/02	13	72.38	12	73.00	73.40	1	7,403	0.01%
2022/03/01	12	72.63	20	72.87	73.00	-8	7,487	-0.11%
2022/02/25	16	72.11	15	72.11	71.90	1	7,537	0.01%
2022/02/24	16	72.48	61	72.15	72.00	-45	7,477	-0.60%
2022/02/23	13.1	72.15	35	72.26	73.60	-21.9	7,373	-0.30%
2022/02/22	64.3	71.12	16	71.42	71.70	48.3	7,311	0.66%
2022/02/21	4.2	69.70	10	70.99	71.50	-5.8	7,250	-0.08%
2022/02/18	3	69.20	6.2	69.84	69.70	-3.2	7,312	-0.04%
2022/02/17	14	69.55	12	69.78	69.60	2	7,411	0.03%
2022/02/16	13	68.85	4	69.40	69.50	9	7,560	0.12%
2022/02/15	35	68.78	0	0.00	68.50	35	7,562	0.46%
2022/02/14	7	68.87	4	69.15	69.00	3	7,593	0.04%
2022/02/11	4.1	68.85	65	68.98	69.80	-60.9	7,613	-0.80%
2022/02/10	5.1	69.56	5	69.90	70.00	0.1	7,672	0.00%
2022/02/09	3	69.80	3	69.80	70.00	0	7,696	0.00%
2022/02/08	152	70.42	6	69.87	70.00	146	7,711	1.89%	大買/鉅額交易
2022/02/07	1.3	69.43	17	69.35	69.90	-15.7	7,727	-0.20%
2022/01/26	1	67.70	0	0.00	67.60	1	7,715	0.01%
2022/01/25	4	67.28	6	67.72	68.00	-2	7,715	-0.03%
2022/01/24	4	67.65	49	67.61	68.00	-45	7,675	-0.59%
2022/01/21	5	68.24	5	68.34	68.50	0	7,629	0.00%
2022/01/20	1	67.70	4	68.33	68.90	-3	7,587	-0.04%
2022/01/19	5	68.56	4	68.33	68.00	1	7,572	0.01%
2022/01/18	0.2	69.00	1	69.47	69.30	-0.8	7,547	-0.01%
2022/01/17	0	0.00	0.1	68.00	68.10	-0.1	7,479	0.00%
2022/01/14	14.3	67.50	3	67.90	67.90	11.3	7,466	0.15%
2022/01/13	0	0.00	2	67.70	68.00	-2	7,495	-0.03%
2022/01/12	53.3	68.62	9	67.98	67.60	44.3	7,468	0.59%
2022/01/11	1	67.80	5	67.66	67.70	-4	7,411	-0.05%
2022/01/07	1	66.40	0	0.00	66.00	1	7,275	0.01%
2022/01/06	67	66.51	0	0.00	66.30	67	7,239	0.93%
2022/01/05	7	65.36	3	65.40	66.10	4	7,157	0.06%
2022/01/04	4.1	65.60	0	0.00	65.90	4.1	7,174	0.06%
2022/01/03	12.1	65.55	41	65.31	66.10	-28.9	7,165	-0.40%
2021/12/30	3	66.33	0	0.00	66.20	3	7,132	0.04%
2021/12/29	1	66.30	0.1	66.10	66.60	0.9	7,148	0.01%
2021/12/28	2	66.00	0	0.00	66.50	2	7,150	0.03%
2021/12/27	41	66.49	1	65.80	66.20	40	7,139	0.56%
2021/12/24	7	67.04	3	66.77	66.50	4	7,129	0.06%
2021/12/23	3	66.37	13.2	66.83	67.70	-10.2	7,055	-0.14%
2021/12/22	7	65.56	6.4	66.04	65.80	0.6	6,838	0.01%
2021/12/21	6	63.47	113.3	64.20	65.00	-107.3	6,538	-1.64%	大賣/鉅額交易
2021/12/20	15.4	64.07	0	0.00	63.50	15.4	6,127	0.25%
2021/12/17	11.1	67.56	93.5	67.19	66.40	-82.4	5,526	-1.49%
2021/12/16	7	65.83	69	65.97	65.70	-62	5,018	-1.24%
2021/12/15	0	0.00	9	64.66	65.00	-9	4,832	-0.19%
2021/12/14	7	63.86	8	63.41	63.30	-1	4,719	-0.02%
2021/12/13	18	64.83	23.1	65.43	64.10	-5.1	4,597	-0.11%
2021/12/10	18	63.72	4	63.88	64.10	14	4,440	0.32%
2021/12/09	2	62.15	0	0.00	62.60	2	4,306	0.05%
2021/12/08	20	61.58	6	61.93	62.00	14	4,233	0.33%
2021/12/07	4	60.98	0	0.00	61.00	4	4,129	0.10%
2021/12/06	9	60.43	12	60.82	61.00	-3	4,068	-0.07%
2021/12/03	1	59.50	2	59.90	59.60	-1	3,912	-0.03%
2021/12/02	2	59.50	1	59.31	59.50	1	3,869	0.02%
2021/12/01	0	0.00	9	58.97	59.20	-9	3,795	-0.24%
2021/11/30	1	58.40	2	58.50	58.40	-1	3,712	-0.03%
2021/11/29	1	58.20	1	57.90	57.90	0	3,577	0.00%
2021/11/26	15.2	58.90	4	59.40	57.90	11.2	3,513	0.32%
2021/11/25	2	58.95	9.1	59.85	60.20	-7.1	3,438	-0.21%
2021/11/24	20	58.36	3.1	58.90	58.70	16.9	3,325	0.51%
2021/11/23	2	57.80	1	58.00	57.90	1	3,219	0.03%
2021/11/19	1	57.00	5	57.00	56.80	-4	3,217	-0.12%
2021/11/18	1	56.62	2	56.80	57.40	-1	3,200	-0.03%
2021/11/17	0.1	57.30	0	0.00	57.20	0.1	3,164	0.00%
2021/11/16	8	58.09	1	58.00	58.30	7	3,062	0.23%
2021/11/15	5	56.74	12	57.32	57.80	-7	3,028	-0.23%
2021/11/12	0	0.00	2	57.40	57.80	-2	2,879	-0.07%
2021/11/11	0	0.00	2	57.10	57.90	-2	2,936	-0.07%
2021/11/10	0	0.00	0.1	57.80	57.80	-0.1	2,940	0.00%
2021/11/09	0	0.00	58	58.06	57.80	-58	2,994	-1.94%
2021/11/08	3	56.70	5	56.80	56.70	-2	2,973	-0.07%
2021/11/05	1	55.80	1	56.00	56.60	0	2,981	0.00%
2021/11/04	3	56.27	0	0.00	56.20	3	2,987	0.10%
2021/11/03	4	55.63	12	55.30	56.00	-8	2,963	-0.27%
2021/11/02	1	54.20	1	54.60	54.40	0	2,932	0.00%
2021/11/01	2	54.15	1	54.50	54.20	1	2,964	0.03%
2021/10/28	0.1	53.60	14	53.89	53.80	-13.9	3,032	-0.46%
2021/10/26	1	53.20	1	53.30	53.30	0	3,146	0.00%
2021/10/25	5	52.90	0	0.00	53.00	5	3,166	0.16%
2021/10/22	0	0.00	0.1	52.60	52.60	-0.1	3,195	0.00%
2021/10/21	3	52.40	1	52.90	51.80	2	3,235	0.06%
2021/10/20	2	52.50	0	0.00	52.20	2	3,259	0.06%
2021/10/19	0	0.00	5	53.00	52.90	-5	3,285	-0.15%
2021/10/18	10	52.18	0	0.00	52.10	10	3,324	0.30%
2021/10/14	0	0.00	1	51.40	51.70	-1	3,418	-0.03%
2021/10/13	4	51.50	0	0.00	51.40	4	3,462	0.12%
2021/10/12	24	51.60	0	0.00	51.20	24	3,532	0.68%
2021/10/08	3	52.20	0	0.00	52.20	3	3,556	0.08%
2021/10/07	4	51.70	1	52.00	51.80	3	3,609	0.08%
2021/10/05	0.3	51.03	0	0.00	50.80	0.3	3,689	0.01%
2021/10/04	0	0.00	12	51.20	51.10	-12	3,768	-0.32%
2021/10/01	4.2	51.17	0	0.00	51.10	4.2	3,828	0.11%
2021/09/30	1	51.60	0	0.00	52.20	1	3,892	0.03%
2021/09/29	1	51.90	1	51.90	51.70	0	3,999	0.00%
2021/09/28	13	52.68	0	0.00	52.40	13	4,118	0.32%
2021/09/27	0	53.30	0	0.00	52.80	0	4,249	0.00%
2021/09/24	1	52.90	0	0.00	52.80	1	4,367	0.02%
2021/09/22	2	52.20	0	0.00	52.10	2	4,522	0.04%
2021/09/17	1	53.30	2	53.40	53.50	-1	4,552	-0.02%
2021/09/14	0	0.00	1	53.40	53.10	-1	5,313	-0.02%
2021/09/13	0	0.00	28	52.59	52.70	-28	5,629	-0.50%
2021/09/09	2	52.60	0	0.00	52.30	2	6,306	0.03%
2021/09/08	8	53.00	1	53.00	52.90	7	6,342	0.11%
2021/09/07	1	53.20	0	0.00	52.80	1	6,484	0.02%
2021/09/06	0	0.00	2	53.30	53.00	-2	6,596	-0.03%
2021/09/03	0	0.00	5	53.00	53.10	-5	6,629	-0.08%
2021/09/01	1	53.40	0	0.00	53.60	1	6,783	0.01%
2021/08/31	8	52.71	0	0.00	53.80	8	7,024	0.11%
2021/08/26	10	51.75	0	0.00	52.00	10	7,420	0.13%
2021/08/25	13	52.10	0	0.00	52.30	13	7,451	0.17%
2021/08/23	1	51.60	0	0.00	51.50	1	7,576	0.01%
2021/08/20	1	50.70	0	0.00	50.80	1	7,601	0.01%
2021/08/19	3	51.17	10	50.81	51.00	-7	7,743	-0.09%
2021/08/18	2	52.05	0	0.00	52.30	2	7,727	0.03%
2021/08/17	1	51.20	1	52.70	52.00	0	7,773	0.00%
2021/08/16	2	52.60	3	52.60	52.60	-1	7,721	-0.01%
2021/08/13	2	53.75	2	54.20	53.90	0	7,703	0.00%
2021/08/11	51	52.90	1	52.70	52.70	50	7,684	0.65%
2021/08/10	1	52.70	0	0.00	52.60	1	7,742	0.01%
2021/08/09	1	53.50	36	53.62	53.60	-35	7,800	-0.45%
2021/08/05	1	53.50	3	53.60	53.70	-2	7,899	-0.03%
2021/08/04	5	53.70	1	53.90	53.70	4	8,012	0.05%
2021/08/03	11	53.86	2	54.00	54.10	9	8,045	0.11%
2021/08/02	0	0.00	1	53.70	54.00	-1	8,001	-0.01%
2021/07/30	0.1	52.90	0	0.00	53.00	0.1	7,962	0.00%
2021/07/29	1	52.80	0	52.90	52.70	1	7,943	0.01%
2021/07/28	2	51.95	1	52.10	52.40	1	7,956	0.01%
2021/07/27	2.1	52.61	0	0.00	52.70	2.1	8,048	0.03%
2021/07/26	13	52.70	4	53.35	52.60	9	8,056	0.11%
2021/07/23	2	52.60	8	52.75	52.90	-6	7,999	-0.07%
2021/07/22	6	52.03	7	52.50	52.20	-1	7,989	-0.01%
2021/07/21	0	0.00	2	52.00	52.20	-2	7,966	-0.03%
2021/07/20	0	0.00	1	52.00	52.00	-1	7,944	-0.01%
2021/07/19	3	52.20	0	0.00	52.30	3	7,938	0.04%
2021/07/15	1	52.20	0.1	52.20	52.10	0.9	7,955	0.01%
2021/07/14	0	52.10	1	52.20	52.20	-1	7,933	-0.01%
2021/07/13	0	0.00	7	52.16	52.20	-7	7,917	-0.09%
2021/07/12	3	52.37	0	0.00	52.50	3	7,884	0.04%
2021/07/09	1	52.60	0	0.00	52.60	1	7,855	0.01%
2021/07/08	0	0.00	2	52.00	52.30	-2	7,790	-0.03%
2021/07/07	5	52.02	10	52.10	51.90	-5	7,754	-0.06%
2021/07/06	1	52.10	1.1	51.84	52.00	-0.1	7,682	0.00%
2021/07/05	0	0.00	0	51.40	51.50	0	7,582	0.00%
2021/07/01	0	0.00	6	50.63	50.50	-6	7,359	-0.08%
2021/06/30	0	0.00	1	50.90	50.90	-1	7,256	-0.01%
2021/06/29	3	50.50	0	0.00	50.60	3	7,241	0.04%
2021/06/28	0	0.00	1	50.70	51.00	-1	7,199	-0.01%
2021/06/25	16	51.44	0	0.00	51.30	16	7,177	0.22%
2021/06/24	4	51.43	1.4	51.70	51.60	2.6	7,073	0.04%
2021/06/23	5.4	50.16	0	0.00	50.40	5.4	6,744	0.08%
2021/06/22	3	50.13	0	0.00	49.80	3	6,466	0.05%
2021/06/21	19	50.92	0	0.00	49.85	19	6,167	0.31%
2021/06/18	5.1	52.36	0	0.00	51.50	5.1	5,852	0.09%
2021/06/17	9	52.68	1	53.00	53.00	8	5,585	0.14%
2021/06/16	30	52.40	0	0.00	53.10	30	5,663	0.53%
2021/06/15	7	53.03	0	0.00	52.60	7	5,599	0.13%
2021/06/09	1	54.60	0	0.00	54.10	1	5,660	0.02%
2021/06/08	29.2	54.91	0	0.00	54.60	29.2	5,602	0.52%
2021/06/07	6	58.90	11	59.18	59.50	-5	5,350	-0.09%
2021/06/04	1	59.50	15	59.53	59.70	-14	5,122	-0.27%
2021/06/03	4	60.00	0	0.00	60.10	4	5,052	0.08%
2021/06/02	1	60.70	0	0.00	60.50	1	4,951	0.02%
2021/06/01	3	61.30	11	61.65	61.60	-8	4,901	-0.16%
2021/05/31	11	59.03	10	59.50	59.80	1	4,844	0.02%
2021/05/28	1	58.30	63	58.26	58.70	-62	4,828	-1.28%
2021/05/27	2	58.30	0	0.00	58.10	2	4,846	0.04%
2021/05/26	30	59.60	0	0.00	59.60	30	4,779	0.63%
2021/05/25	30	58.80	0.1	58.90	58.90	30	4,795	0.62%
2021/05/21	15	58.37	10	57.90	58.00	5	4,794	0.10%
2021/05/20	2	57.50	0	0.00	57.30	2	4,803	0.04%
2021/05/19	12	58.53	10	58.20	58.10	2	4,745	0.04%
2021/05/18	0	0.00	1	57.80	58.20	-1	4,685	-0.02%
2021/05/17	2	55.70	1	56.50	56.00	1	4,605	0.02%
2021/05/13	5	56.10	36	56.14	56.20	-31	4,445	-0.70%
2021/05/12	0	0.00	37	55.72	56.30	-37	4,346	-0.85%
2021/05/11	0	0.00	17	56.73	56.10	-17	4,210	-0.40%
2021/05/10	17	56.58	0	0.00	57.00	17	4,155	0.41%
2021/05/06	2	54.75	0	0.00	54.60	2	4,208	0.05%
2021/05/04	33	55.94	1	56.90	55.10	32	4,169	0.77%
2021/05/03	1	56.30	41	55.34	55.80	-40	4,062	-0.98%
2021/04/29	0	0.00	2	55.55	55.70	-2	4,045	-0.05%
2021/04/27	1	55.30	0	0.00	55.40	1	4,055	0.02%
2021/04/23	2	55.25	0	0.00	55.30	2	4,033	0.05%
2021/04/22	16	57.46	15	56.50	56.30	1	4,039	0.02%
2021/04/21	0	0.00	2	57.10	57.20	-2	3,974	-0.05%
2021/04/19	3	56.30	0	0.00	56.40	3	3,946	0.08%
2021/04/16	0	0.00	6.1	54.79	55.60	-6.1	3,932	-0.16%
2021/04/15	2	54.45	0.1	55.00	54.60	2	3,946	0.05%
2021/04/14	0	0.00	2.2	55.74	55.00	-2.2	3,959	-0.05%
2021/04/13	0	0.00	1	55.00	55.30	-1	3,980	-0.03%
2021/04/12	2	55.00	1	55.10	55.00	1	3,991	0.03%
2021/04/09	3	55.10	0	0.00	55.00	3	3,990	0.08%
2021/04/08	7	55.29	0	0.00	55.30	7	3,974	0.18%
2021/04/06	0	0.00	3	55.10	55.00	-3	3,961	-0.08%
2021/03/31	0	0.00	3	55.00	54.50	-3	3,951	-0.08%
2021/03/30	1	54.80	5	55.00	55.20	-4	3,997	-0.10%
2021/03/29	0	0.00	6	55.08	55.20	-6	4,044	-0.15%
2021/03/25	3	53.83	20	53.85	54.00	-17	4,136	-0.41%
2021/03/24	1	54.00	0	0.00	54.10	1	4,247	0.02%
2021/03/23	3	53.37	1	53.40	53.70	2	4,246	0.05%
2021/03/22	0	0.00	2	53.65	54.10	-2	4,288	-0.05%
2021/03/19	1	54.00	0	0.00	54.10	1	4,272	0.02%
2021/03/18	2	55.20	0	0.00	54.90	2	4,158	0.05%
2021/03/17	1	54.70	1	55.00	54.90	0	4,085	0.00%
2021/03/16	0	0.00	1	54.80	53.80	-1	4,021	-0.02%
2021/03/15	2	54.80	1	54.80	54.80	1	3,899	0.03%
2021/03/12	0	0.00	1	49.75	49.90	-1	3,903	-0.03%
2021/03/09	0	0.00	1	49.30	49.15	-1	4,003	-0.02%
2021/03/05	1	48.50	0	0.00	48.75	1	4,046	0.02%
2021/03/04	0	0.00	1	49.20	49.10	-1	4,165	-0.02%
2021/03/03	1	49.05	1	49.10	49.35	0	4,175	0.00%
2021/03/02	35	49.51	0	0.00	49.00	35	4,170	0.84%
2021/02/26	5	49.34	0	0.00	49.35	5	4,182	0.12%
2021/02/25	0	0.00	11	49.36	50.40	-11	4,126	-0.27%
2021/02/24	1	48.60	1.5	49.01	48.30	-0.5	4,079	-0.01%
2021/02/23	2	47.98	0	0.00	48.30	2	4,052	0.05%
2021/02/22	0	0.00	3	48.47	47.85	-3	4,047	-0.07%
2021/02/19	0	0.00	2	47.20	47.60	-2	4,040	-0.05%
2021/02/18	1	47.10	0	0.00	47.10	1	4,072	0.02%
2021/02/17	0	0.00	0.3	47.23	47.25	-0.3	4,140	-0.01%
2021/02/05	1	46.60	0	0.00	46.80	1	4,189	0.02%
2021/02/04	0	0.00	1	47.10	47.05	-1	4,216	-0.02%
2021/02/03	0	0.00	7	47.27	47.30	-7	4,273	-0.16%
2021/02/02	0	0.00	1	46.75	46.65	-1	4,278	-0.02%
2021/02/01	1	45.85	0	0.00	45.85	1	4,271	0.02%
2021/01/29	1	45.80	0	0.00	45.20	1	4,264	0.02%
2021/01/28	0	0.00	1	46.30	46.70	-1	4,201	-0.02%
2021/01/27	1	47.40	0	0.00	47.25	1	4,180	0.02%
2021/01/22	0	0.00	3	46.05	46.80	-3	4,182	-0.07%
2021/01/15	10	47.95	0	0.00	47.55	10	4,198	0.24%
2021/01/08	2.1	47.12	1	47.65	47.80	1.1	4,219	0.03%
2021/01/06	2	47.25	5	46.79	47.35	-3	4,182	-0.07%
2021/01/05	0	0.00	1.3	47.18	47.70	-1.3	4,210	-0.03%
2021/01/04	0	0.00	0	46.80	47.00	0	4,193	0.00%
2020/12/31	2	46.90	2	47.35	47.00	0	4,197	0.00%
2020/12/30	0	0.00	5	47.00	46.75	-5	4,201	-0.12%
2020/12/29	9	46.99	0	0.00	46.90	9	4,209	0.21%
2020/12/28	3	47.02	2	47.40	47.05	1	4,232	0.02%
2020/12/24	0	46.35	0	0.00	47.00	0	4,218	0.00%
2020/12/23	0	0.00	1.2	46.36	46.60	-1.2	4,103	-0.03%
2020/12/17	0	0.00	2	45.38	45.30	-2	3,810	-0.05%
2020/12/16	1	45.55	2	45.92	45.80	-1	3,804	-0.03%
2020/12/15	1	44.65	0	0.00	44.40	1	3,737	0.03%
2020/12/14	0	0.00	2	44.95	45.00	-2	3,710	-0.05%
2020/12/11	2	45.15	0	0.00	45.15	2	3,698	0.05%
2020/12/10	3.1	45.23	2	45.45	45.30	1.1	3,715	0.03%
2020/12/09	0	45.15	0.1	45.25	45.35	-0.1	3,672	0.00%
2020/12/02	10	45.00	7	44.99	44.85	3	3,501	0.09%
2020/11/30	1	45.00	0	0.00	44.50	1	3,505	0.03%
2020/11/26	0	0.00	1	43.95	44.10	-1	3,345	-0.03%
2020/11/25	1.1	43.75	0	0.00	43.50	1.1	3,381	0.03%
2020/11/24	0	0.00	1	43.80	43.50	-1	3,353	-0.03%
2020/11/23	4	43.40	0	0.00	43.55	4	3,312	0.12%
2020/11/20	0	0.00	0.1	43.30	43.30	-0.1	3,290	0.00%
2020/11/19	5	43.45	0	0.00	43.35	5	3,279	0.15%
2020/11/18	0	0.00	4	43.69	43.70	-4	3,291	-0.12%
2020/11/17	2	43.58	3	43.47	43.20	-1	3,374	-0.03%
2020/11/16	0	0.00	1	43.54	43.50	-1	3,392	-0.03%
2020/11/13	1	42.50	5.3	42.78	42.35	-4.3	3,380	-0.13%
2020/11/10	0	0.00	6	42.75	42.80	-6	3,295	-0.18%
2020/11/02	0	0.00	1	42.65	42.50	-1	3,619	-0.03%
2020/10/29	0	42.20	0	0.00	42.00	0	3,632	0.00%
2020/10/28	0	0.00	1	42.70	42.50	-1	3,660	-0.03%
2020/10/26	3	41.80	1	41.90	41.60	2	3,638	0.05%
2020/10/23	5	42.25	0	0.00	42.10	5	3,636	0.14%
2020/10/22	1	42.30	1	42.40	42.65	0	3,731	0.00%
2020/10/21	1	42.45	1	42.75	42.05	0	3,688	0.00%
2020/10/16	1	42.25	1	42.20	41.75	0	3,729	0.00%
2020/10/15	0.2	41.85	0	0.00	41.85	0.2	3,838	0.00%
2020/10/14	1	41.65	1	41.60	41.60	0	3,988	0.00%
2020/10/13	0	0.00	0.4	42.40	42.30	-0.4	4,045	-0.01%
2020/10/08	15	40.42	0	0.00	40.45	15	4,144	0.36%
2020/10/06	1	40.75	0	0.00	40.85	1	4,262	0.02%
2020/10/05	5	40.35	0	0.00	40.15	5	4,298	0.12%
2020/09/25	2	40.40	0	0.00	40.75	2	4,529	0.04%
2020/09/24	12	40.42	0	0.00	40.15	12	4,559	0.26%
2020/09/23	1	41.10	0	0.00	41.40	1	4,575	0.02%
2020/09/21	10	41.65	1	41.65	41.65	9	4,661	0.19%
2020/09/17	3	42.25	0	0.00	42.35	3	4,821	0.06%
2020/09/16	5	42.65	0	0.00	42.70	5	4,920	0.10%
2020/09/15	3	42.43	0	0.00	42.40	3	5,017	0.06%
2020/09/11	0	0.00	5	42.60	42.60	-5	5,259	-0.10%
2020/09/10	32	43.07	0	0.00	42.75	32	5,371	0.60%
2020/09/09	0	0.00	30	42.69	42.90	-30	5,659	-0.53%
2020/09/04	0.1	43.15	0	0.00	43.15	0.1	6,022	0.00%
2020/09/03	0	0.00	0.4	43.10	43.05	-0.4	6,100	-0.01%
2020/08/31	2	43.68	0	0.00	43.70	2	6,234	0.03%
2020/08/28	1	44.00	0	0.00	44.25	1	6,237	0.02%
2020/08/27	0	0.00	1	45.20	45.00	-1	6,282	-0.02%
2020/08/26	0	0.00	1	44.80	45.00	-1	6,329	-0.02%
2020/08/25	0	0.00	1	45.30	45.00	-1	6,378	-0.02%
2020/08/24	1	44.80	1	44.90	45.05	0	6,480	0.00%
2020/08/21	2	43.80	0	0.00	43.80	2	6,522	0.03%
2020/08/19	0	0.00	3	46.07	45.70	-3	6,423	-0.05%
2020/08/17	0	0.00	1	45.60	45.55	-1	6,403	-0.02%
2020/08/14	1	45.45	8	45.41	45.55	-7	6,447	-0.11%
2020/08/13	25	45.78	4	45.69	46.00	21	6,520	0.32%
2020/08/12	0	0.00	3	44.53	44.60	-3	6,548	-0.05%
2020/08/11	3	44.45	2	44.30	44.40	1	6,540	0.02%
2020/08/10	1	43.20	0	0.00	42.80	1	6,529	0.02%
2020/08/06	1	43.00	1	42.95	42.95	0	6,746	0.00%
2020/08/05	4	43.01	0	0.00	42.90	4	6,765	0.06%
2020/08/04	0	0.00	3	42.72	42.95	-3	6,770	-0.04%
2020/08/03	0	0.00	6	42.93	42.50	-6	6,746	-0.09%
2020/07/31	0	0.00	2	43.90	43.80	-2	6,707	-0.03%
2020/07/29	2	43.88	0	0.00	43.55	2	6,705	0.03%
2020/07/28	3	44.20	0	0.00	44.05	3	6,708	0.04%
2020/07/23	0	0.00	1	43.60	44.00	-1	6,655	-0.02%
2020/07/22	2	43.40	1	43.50	43.40	1	6,663	0.02%
2020/07/21	3	44.03	0	0.00	43.85	3	6,621	0.05%
2020/07/20	3	43.50	2	43.58	44.15	1	6,516	0.02%
2020/07/17	3	42.58	5	42.70	42.60	-2	6,379	-0.03%
2020/07/16	1	42.55	1	43.05	42.65	0	6,335	0.00%
2020/07/15	25	42.57	1	43.40	42.60	24	6,259	0.38%
2020/07/14	5	42.71	0	0.00	42.80	5	6,253	0.08%
2020/07/13	0	0.00	8	43.15	42.70	-8	6,208	-0.13%
2020/07/10	18	43.38	1	43.40	42.70	17	6,203	0.27%
2020/07/09	10	43.00	1	42.70	42.70	9	6,161	0.15%
2020/07/08	15	42.22	5	42.38	42.50	10	6,109	0.16%
2020/07/06	1	41.60	3	41.95	41.90	-2	5,939	-0.03%
2020/07/03	8	41.66	0	0.00	41.45	8	5,898	0.14%
2020/07/01	5	41.90	0	0.00	41.85	5	5,811	0.09%
2020/06/30	2	41.23	0	0.00	41.65	2	5,767	0.03%
2020/06/29	14	40.89	0	0.00	41.20	14	5,730	0.24%
2020/06/24	5	41.15	0	0.00	41.30	5	5,657	0.09%
2020/06/23	0	0.00	30	41.15	41.00	-30	5,598	-0.54%
2020/06/22	1	40.80	1	40.85	40.85	0	5,554	0.00%
2020/06/19	3	41.02	0	0.00	40.80	3	5,528	0.05%
2020/06/18	8	41.14	0	0.00	41.20	8	5,443	0.15%
2020/06/17	2	42.00	1	42.50	41.85	1	5,429	0.02%
2020/06/16	3	42.15	2	41.90	42.00	1	5,398	0.02%
2020/06/15	0	0.00	5	46.13	46.10	-5	5,254	-0.10%
2020/06/12	0	0.00	2	44.90	46.05	-2	5,238	-0.04%
2020/06/11	2	46.30	0	0.00	46.10	2	5,257	0.04%
2020/06/09	2	45.80	1	45.80	45.85	1	5,301	0.02%
2020/06/08	0	0.00	5	45.26	45.75	-5	5,320	-0.09%
2020/06/05	0	0.00	1	45.35	45.25	-1	5,278	-0.02%
2020/06/04	1	45.35	0	0.00	45.50	1	5,321	0.02%
2020/06/01	0	0.00	7	45.39	45.05	-7	5,274	-0.13%
2020/05/28	10	45.00	4	45.20	44.75	6	5,169	0.12%
2020/05/27	1	44.75	0	0.00	44.85	1	5,144	0.02%
2020/05/26	1	45.00	1	44.50	44.50	0	5,178	0.00%
2020/05/25	1	43.90	1	44.55	44.45	0	5,159	0.00%
2020/05/22	2	44.48	2	44.70	44.70	0	5,172	0.00%
2020/05/21	1	44.40	5	44.92	44.95	-4	5,156	-0.08%
2020/05/20	10	43.95	1	44.00	44.10	9	5,096	0.18%
2020/05/19	1	43.20	2	43.20	43.15	-1	4,996	-0.02%
2020/05/18	12	42.96	0	0.00	42.60	12	4,881	0.25%
2020/05/15	5	42.05	8	42.53	42.40	-3	4,796	-0.06%
2020/05/14	1	40.55	0	0.00	41.40	1	4,657	0.02%
2020/05/13	0	0.00	2	40.73	41.00	-2	4,542	-0.04%
2020/05/06	0	0.00	1	38.90	38.95	-1	4,446	-0.02%
2020/05/05	0	0.00	1	39.30	39.00	-1	4,488	-0.02%
2020/05/04	1	38.90	2	38.70	38.90	-1	4,492	-0.02%
2020/04/30	0	0.00	3	39.90	39.90	-3	4,486	-0.07%
2020/04/29	0	0.00	2	39.73	39.75	-2	4,481	-0.04%
2020/04/28	32	39.31	0	0.00	39.50	32	4,499	0.71%
2020/04/27	1	39.00	2	39.20	39.05	-1	4,656	-0.02%
2020/04/24	1	38.45	0	0.00	38.05	1	4,641	0.02%
2020/04/23	1	38.35	0	0.00	38.40	1	4,659	0.02%
2020/04/21	0	0.00	1	37.95	37.80	-1	4,681	-0.02%
2020/04/20	0	0.00	1	38.50	38.60	-1	4,697	-0.02%
2020/04/17	2	38.33	2	38.48	38.45	0	4,664	0.00%
2020/04/16	2	37.80	0	0.00	37.90	2	4,597	0.04%
2020/04/15	0	0.00	2	37.63	37.80	-2	4,570	-0.04%
2020/04/14	0	0.00	10	37.40	37.30	-10	4,545	-0.22%
2020/04/13	3	36.98	0	0.00	37.00	3	4,552	0.07%
2020/04/09	6	37.05	0	0.00	37.20	6	4,631	0.13%
2020/04/08	1	37.25	2	37.65	37.25	-1	4,640	-0.02%
2020/04/07	1	37.05	1	37.30	37.20	0	4,684	0.00%
2020/04/06	1	36.75	1.1	37.10	37.10	-0.1	4,699	0.00%
2020/04/01	8	36.74	5	36.99	36.70	3	4,715	0.06%
2020/03/31	11	37.10	1	37.40	37.15	10	4,708	0.21%
2020/03/30	3	36.38	15.3	36.47	36.55	-12.3	4,683	-0.26%
2020/03/27	1	36.20	12	37.06	36.60	-11	4,715	-0.23%
2020/03/26	0	0.00	3	36.37	37.00	-3	4,704	-0.06%
2020/03/25	0	0.00	23	35.62	35.90	-23	4,738	-0.49%
2020/03/24	0	0.00	13	34.64	34.35	-13	4,724	-0.28%
2020/03/23	7	33.04	8	33.24	32.75	-1	4,674	-0.02%
2020/03/20	7	33.88	4	34.30	33.75	3	4,624	0.06%
2020/03/19	8	33.63	14	33.65	33.50	-6	4,558	-0.13%
2020/03/18	8	34.72	12	35.01	34.45	-4	4,437	-0.09%
2020/03/17	12	34.62	14	34.95	34.60	-2	4,323	-0.05%
2020/03/16	2	34.78	5	34.88	34.30	-3	4,185	-0.07%
2020/03/13	9	33.13	0	0.00	33.75	9	4,087	0.22%
2020/03/12	8	35.73	1.2	35.28	35.40	6.8	3,902	0.17%
2020/03/11	3	36.60	0	0.00	36.70	3	3,834	0.08%
2020/03/10	5	36.54	4	36.90	36.70	1	3,798	0.03%
2020/03/09	8	36.93	19	36.96	36.90	-11	3,733	-0.29%
2020/03/06	0	0.00	12	37.67	37.55	-12	3,674	-0.33%
2020/03/05	0	0.00	4	37.55	37.75	-4	3,644	-0.11%
2020/03/04	0	0.00	0.1	37.20	37.20	-0.1	3,628	0.00%
2020/03/03	3.3	37.09	0	0.00	36.90	3.3	3,593	0.09%
2020/03/02	2	36.95	0	0.00	36.80	2	3,549	0.06%
2020/02/27	0	0.00	4	37.83	37.60	-4	3,595	-0.11%
2020/02/26	3	37.17	0	0.00	37.65	3	3,530	0.08%
2020/02/25	1	37.45	2	37.75	37.60	-1	3,507	-0.03%
2020/02/24	3	37.68	0	0.00	37.90	3	3,489	0.09%
2020/02/21	2	38.03	0	0.00	38.10	2	3,461	0.06%
2020/02/20	5	38.00	3	38.20	38.25	2	3,488	0.06%
2020/02/19	10	38.00	2	38.08	38.10	8	3,489	0.23%
2020/02/14	0	0.00	20	37.75	37.70	-20	3,602	-0.56%
2020/02/13	0	0.00	2	37.90	37.90	-2	3,690	-0.05%
2020/02/11	1	37.50	0	0.00	37.50	1	3,692	0.03%
2020/02/10	0	0.00	10	37.70	37.75	-10	3,666	-0.27%
2020/02/07	2	38.03	0	0.00	38.00	2	3,685	0.05%
2020/02/06	0	0.00	7	38.29	38.50	-7	3,678	-0.19%
2020/02/05	0	0.00	2	37.70	37.70	-2	3,651	-0.05%
2020/01/31	14	37.55	0	0.00	37.50	14	3,587	0.39%
2020/01/30	9	37.07	17	37.00	37.00	-8	3,552	-0.23%
2020/01/20	14	38.85	2	38.90	38.80	12	3,366	0.36%
2020/01/16	9	38.35	1	38.50	38.30	8	3,327	0.24%
2020/01/15	0	0.00	9	38.41	38.25	-9	3,359	-0.27%
2020/01/14	5	37.80	2	37.98	38.15	3	3,353	0.09%
2020/01/13	0	0.00	2	37.53	37.55	-2	3,333	-0.06%
2020/01/10	0	0.00	2	37.45	37.45	-2	3,378	-0.06%
2020/01/09	20	37.20	1	37.20	37.15	19	3,379	0.56%
2020/01/08	2	36.73	7	36.76	36.95	-5	3,377	-0.15%
2020/01/07	3	37.12	0	0.00	37.10	3	3,364	0.09%
2020/01/06	1	37.30	0	0.00	37.30	1	3,390	0.03%
2020/01/03	2	37.28	0	0.00	37.50	2	3,401	0.06%
2020/01/02	1	37.50	0	0.00	37.40	1	3,361	0.03%
2019/12/24	1	37.60	1	37.80	37.60	0	3,313	0.00%
2019/12/20	0	0.00	1	37.95	37.60	-1	3,258	-0.03%
2019/12/18	0	0.00	7	38.12	38.15	-7	3,141	-0.22%
2019/12/17	0	0.00	3	37.50	37.60	-3	3,163	-0.09%
2019/12/16	2	37.20	0	0.00	37.15	2	3,141	0.06%
2019/12/10	3	36.90	0	0.00	37.20	3	3,244	0.09%
2019/12/09	9	36.96	0	0.00	37.00	9	3,284	0.27%
2019/11/29	11	37.01	0	0.00	36.85	11	3,411	0.32%
2019/11/26	0	0.00	5	37.53	37.45	-5	3,438	-0.15%
2019/11/25	1	37.60	0	0.00	37.35	1	3,338	0.03%
2019/11/18	0	0.00	1	37.70	37.55	-1	3,495	-0.03%
2019/11/14	9	37.78	5	37.60	37.30	4	3,498	0.11%
2019/11/13	5	37.35	7	37.86	37.90	-2	3,477	-0.06%
2019/11/12	0	0.00	2	37.28	37.45	-2	3,400	-0.06%
2019/11/11	1	36.40	0	0.00	36.50	1	3,309	0.03%
2019/11/08	3	36.40	0	0.00	36.50	3	3,285	0.09%
2019/11/07	6	36.53	0	0.00	36.50	6	3,310	0.18%
2019/11/06	0	0.00	1	36.60	36.70	-1	3,326	-0.03%
2019/11/05	5	36.35	0	0.00	36.30	5	3,314	0.15%
2019/11/04	3	36.38	8	36.50	36.40	-5	3,308	-0.15%
2019/10/30	0	0.00	1	36.40	36.50	-1	3,318	-0.03%
2019/10/29	2	36.15	0	0.00	36.10	2	3,307	0.06%
2019/10/28	7	36.44	0	0.00	36.60	7	3,278	0.21%
2019/10/25	0	0.00	1	36.80	36.80	-1	3,271	-0.03%
2019/10/23	1	36.30	7	36.41	36.50	-6	3,270	-0.18%
2019/10/22	1	36.25	0	0.00	36.35	1	3,230	0.03%
2019/10/17	3	35.92	0	0.00	35.95	3	3,088	0.10%
2019/10/16	2	35.90	0	0.00	36.00	2	3,062	0.07%
2019/10/15	6	35.98	0	0.00	35.90	6	3,056	0.20%
2019/10/14	3	36.00	1	36.45	35.90	2	3,031	0.07%
2019/10/09	3	36.43	0	0.00	36.20	3	2,966	0.10%
2019/10/04	0	0.00	13	36.52	36.80	-13	2,895	-0.45%
2019/10/03	1	36.15	0	0.00	36.50	1	2,880	0.03%
2019/10/02	3	36.45	0	0.00	36.70	3	2,856	0.11%
2019/09/27	1	36.30	0	0.00	36.30	1	2,813	0.04%
2019/09/23	2	36.85	2	36.90	36.85	0	2,684	0.00%
2019/09/20	0	0.00	2	37.08	36.80	-2	2,687	-0.07%
2019/09/18	4	36.85	0	0.00	36.80	4	2,625	0.15%
2019/09/17	1	36.55	2	37.00	36.80	-1	2,643	-0.04%
2019/09/16	13	36.65	6.1	36.74	36.90	6.9	2,625	0.26%
2019/09/12	5	36.25	0	0.00	36.45	5	2,640	0.19%
2019/09/11	2	36.30	0	0.00	36.40	2	2,610	0.08%
2019/09/09	1	36.55	0	0.00	36.60	1	2,548	0.04%
2019/09/05	1	36.70	0	0.00	36.80	1	2,470	0.04%
2019/09/04	1	36.30	0	0.00	36.60	1	2,437	0.04%
2019/09/03	0	0.00	1	36.65	36.30	-1	2,413	-0.04%
2019/08/30	0	0.00	1	37.10	37.00	-1	2,400	-0.04%
2019/08/27	0	0.00	1	36.50	36.50	-1	2,367	-0.04%
2019/08/26	2	35.90	0	0.00	36.10	2	2,303	0.09%
2019/08/23	0	0.00	7.5	36.48	36.60	-7.5	2,278	-0.33%
2019/08/21	1	38.40	0	0.00	38.30	1	2,329	0.04%
2019/08/20	0	0.00	28	38.20	38.05	-28	2,287	-1.22%
2019/08/14	1	37.40	0	0.00	37.60	1	2,233	0.04%
2019/08/13	1	37.40	0	0.00	37.35	1	2,254	0.04%
2019/08/12	1	37.55	0	0.00	37.55	1	2,269	0.04%
2019/08/05	1	37.45	1	37.60	37.55	0	2,320	0.00%
2019/08/02	2	37.68	4	37.80	37.85	-2	2,327	-0.09%
2019/08/01	13	38.09	0	0.00	38.15	13	2,365	0.55%
2019/07/30	1	38.50	0	0.00	38.35	1	2,366	0.04%
2019/07/29	3	38.15	0	0.00	38.35	3	2,406	0.12%
2019/07/26	1	38.10	0	0.00	38.20	1	2,406	0.04%
2019/07/25	1	38.25	0	0.00	38.30	1	2,409	0.04%
2019/07/17	1	39.15	1	39.25	39.20	0	2,510	0.00%
2019/07/16	1	39.05	0	0.00	39.10	1	2,498	0.04%
2019/07/11	1	39.10	0	0.00	39.25	1	2,619	0.04%
2019/07/10	0	0.00	1	39.15	39.20	-1	2,704	-0.04%
2019/07/03	1	38.80	0	0.00	39.05	1	2,943	0.03%
2019/07/02	0.9	38.90	10	38.85	38.90	-9.2	2,976	-0.31%
2019/07/01	3	39.05	0	0.00	38.90	3	3,019	0.10%
2019/06/27	0	0.00	9	39.12	39.15	-9	3,139	-0.29%
2019/06/25	2	38.58	2	39.00	38.55	0	3,170	0.00%
2019/06/24	3	38.53	2	39.05	38.50	1	3,143	0.03%
2019/06/21	2	38.45	0	0.00	38.45	2	3,123	0.06%
2019/06/20	0.1	38.60	4	39.21	38.60	-3.9	3,100	-0.13%
2019/06/19	2	38.83	10	38.65	38.85	-8	3,071	-0.26%
2019/06/17	9	38.39	5	38.43	38.30	4	3,070	0.13%
2019/06/12	0	0.00	20	38.23	38.30	-20	3,171	-0.63%
2019/06/11	0	0.00	1	38.25	38.25	-1	3,211	-0.03%
2019/05/31	2	38.15	0	0.00	38.25	2	3,218	0.06%
2019/05/29	0.1	38.00	0	0.00	38.00	0.1	3,244	0.00%
2019/05/28	2	37.95	1	38.20	37.95	1	3,256	0.03%
2019/05/17	0	0.00	1	37.35	37.10	-1	3,118	-0.03%
2019/05/15	1	36.65	0	0.00	36.60	1	3,080	0.03%
2019/05/14	2	36.58	0	0.00	36.60	2	3,078	0.06%
2019/05/13	0	0.00	1	37.40	37.10	-1	3,020	-0.03%
2019/05/10	0	0.00	3	37.30	37.40	-3	2,998	-0.10%
2019/05/09	4	37.11	0	0.00	37.15	4	2,983	0.13%
2019/05/07	0	0.00	2	38.20	38.15	-2	2,890	-0.07%
2019/05/06	1	37.85	0	0.00	38.15	1	2,901	0.03%
2019/05/03	0	0.00	1	38.75	38.85	-1	2,861	-0.03%
2019/04/30	3	38.37	0	0.00	38.50	3	2,908	0.10%
2019/04/29	0	0.00	1	37.75	38.00	-1	2,900	-0.03%
2019/04/26	5	37.84	0	0.00	38.00	5	2,927	0.17%
2019/04/25	2	37.90	0	0.00	38.00	2	2,922	0.07%
2019/04/24	0	0.00	2	38.10	38.50	-2	2,878	-0.07%
2019/04/19	0	0.00	10	38.42	38.45	-10	2,843	-0.35%
2019/04/18	6.1	38.07	0	0.00	38.00	6.1	2,845	0.21%
2019/04/17	3	38.87	3	38.80	38.65	0	2,837	0.00%
2019/04/16	6	38.63	7	38.73	38.85	-1	2,795	-0.04%
2019/04/15	1	37.90	25	37.96	37.60	-24	2,720	-0.88%
2019/04/12	1	37.35	5	37.70	37.80	-4	2,685	-0.15%
2019/04/10	2	37.50	15	37.51	37.70	-13	2,626	-0.49%
2019/04/09	2	37.45	0	0.00	37.55	2	2,602	0.08%
2019/04/08	1	37.10	0	0.00	37.20	1	2,571	0.04%
2019/04/02	2	37.03	0	0.00	37.05	2	2,568	0.08%
2019/04/01	1	36.95	0	0.00	37.05	1	2,564	0.04%
2019/03/29	6	36.71	15.8	37.00	37.00	-9.8	2,517	-0.39%
2019/03/27	2	36.98	0.1	37.00	36.95	2	2,609	0.07%
2019/03/25	0	0.00	1	37.20	37.15	-1	2,786	-0.04%
2019/03/21	7	37.34	1	37.35	37.35	6	2,791	0.21%
2019/03/20	1	37.10	0	0.00	37.15	1	2,807	0.04%
2019/03/19	0	0.00	2	37.15	37.05	-2	2,802	-0.07%
2019/03/15	12	36.90	0	0.00	37.20	12	2,864	0.42%
2019/03/14	1	36.55	0	0.00	36.65	1	2,809	0.04%
2019/03/13	1	37.00	2.3	37.02	37.20	-1.3	2,850	-0.04%
2019/03/12	4	37.13	0	0.00	37.00	4	2,905	0.14%
2019/03/08	11	36.48	0	0.00	36.40	11	3,100	0.35%
2019/03/07	6	36.83	0	0.00	36.75	6	3,332	0.18%
2019/03/05	5	36.80	0	0.00	36.75	5	3,650	0.14%
2019/03/04	4	36.93	0	0.00	37.00	4	3,695	0.11%
2019/02/27	9	37.30	0	0.00	37.50	9	3,713	0.24%
2019/02/26	0	0.00	3	37.50	37.30	-3	3,734	-0.08%
2019/02/25	1	37.30	0	0.00	37.55	1	3,723	0.03%
2019/02/22	2	37.05	0	0.00	37.25	2	3,737	0.05%
2019/02/21	3	37.05	0	0.00	37.10	3	3,781	0.08%
2019/02/20	1	37.55	1	37.59	37.45	0	3,800	0.00%
2019/02/19	29	37.20	0	0.00	37.05	29	3,861	0.75%
2019/02/18	9	37.12	0	0.00	37.05	9	4,003	0.22%
2019/02/15	3	37.35	0	0.00	37.20	3	4,023	0.07%
2019/02/14	0	0.00	1	38.10	37.60	-1	4,086	-0.02%
2019/02/13	2	37.73	0	0.00	37.60	2	4,093	0.05%
2019/02/12	0	0.00	3	38.07	38.10	-3	4,094	-0.07%
2019/02/11	0	0.00	25	37.80	37.90	-25	4,111	-0.61%
2019/01/29	0	0.00	2.5	37.67	37.70	-2.5	4,091	-0.06%
2019/01/28	0	0.00	1	37.80	37.80	-1	4,102	-0.02%
2019/01/25	0	0.00	14	37.60	37.80	-14	4,133	-0.34%
2019/01/24	3	37.10	0	0.00	37.00	3	4,160	0.07%
2019/01/23	3	36.83	1	36.85	37.10	2	4,223	0.05%
2019/01/22	9	37.23	3	37.20	37.10	6	4,233	0.14%
2019/01/21	25	38.05	0	0.00	37.90	25	4,236	0.59%
2019/01/18	3	37.85	11	37.90	38.00	-8	4,266	-0.19%
2019/01/15	2	37.60	0	0.00	37.25	2	4,403	0.05%
2019/01/14	1	37.15	0	0.00	37.15	1	4,428	0.02%
2019/01/11	5	36.87	1	36.85	36.90	4	4,623	0.09%
2019/01/10	0	0.00	3	36.98	37.20	-3	4,649	-0.06%
2019/01/09	2	36.55	0	0.00	36.75	2	4,659	0.04%
2019/01/08	0	0.00	7	36.25	35.90	-7	4,671	-0.15%
2019/01/03	0	0.00	1	35.70	35.65	-1	4,964	-0.02%
2019/01/02	0	0.00	1	36.55	35.55	-1	4,988	-0.02%
2018/12/27	0	0.00	10	36.24	36.15	-10	5,041	-0.20%
2018/12/25	1	36.20	1	36.60	36.80	0	5,114	0.00%
2018/12/24	6	36.19	6	36.18	36.85	0	5,123	0.00%
2018/12/22	2	35.85	1	35.75	35.75	1	5,096	0.02%
2018/12/19	1	34.60	3	34.87	35.35	-2	5,047	-0.04%
2018/12/18	9	34.86	2	35.18	34.55	7	5,010	0.14%
2018/12/17	1	35.65	0	0.00	35.55	1	4,931	0.02%
2018/12/14	4	35.70	0	0.00	35.65	4	4,930	0.08%
2018/12/13	4	36.03	0	0.00	36.10	4	4,920	0.08%
2018/12/12	2	35.80	3	35.65	35.80	-1	4,896	-0.02%
2018/12/11	11	35.48	2	35.38	35.25	9	4,865	0.18%
2018/12/10	3	35.55	0	0.00	35.45	3	4,804	0.06%
2018/12/07	4	36.33	1	36.25	36.40	3	4,788	0.06%
2018/12/06	14	36.29	1	36.35	36.35	13	4,802	0.27%
2018/12/05	4	37.08	1	36.90	36.90	3	4,739	0.06%
2018/12/04	4	37.45	1	37.45	37.55	3	4,691	0.06%
2018/12/03	0	0.00	8	37.33	37.65	-8	4,612	-0.17%
2018/11/30	6	36.28	10	36.60	36.25	-4	4,516	-0.09%
2018/11/29	23	36.25	32	36.66	35.80	-9	4,291	-0.21%
2018/11/28	2	34.10	5	34.67	35.05	-3	4,030	-0.07%
2018/11/26	0	0.00	1	33.90	33.60	-1	3,911	-0.03%
2018/11/23	4	33.34	0	0.00	33.45	4	3,860	0.10%
2018/11/22	4	33.50	0	0.00	33.45	4	3,848	0.10%
2018/11/21	1	33.55	0	0.00	33.45	1	3,842	0.03%
2018/11/20	4	33.40	0	0.00	33.35	4	3,815	0.10%
2018/11/19	0	0.00	1	33.80	33.75	-1	3,765	-0.03%
2018/11/16	1	33.35	0	0.00	33.35	1	3,735	0.03%
2018/11/15	17	33.43	0	0.00	33.55	17	3,695	0.46%
2018/11/13	3	33.72	0	0.00	33.80	3	3,605	0.08%
2018/11/09	1	34.00	0	0.00	34.00	1	3,593	0.03%
2018/11/08	1	34.20	0	0.00	34.25	1	3,696	0.03%
2018/11/07	0	0.00	3	34.60	34.30	-3	3,709	-0.08%
2018/11/02	3	34.07	1	34.70	34.20	2	3,807	0.05%
2018/11/01	1	34.00	0	0.00	34.10	1	3,847	0.03%
2018/10/29	2	32.83	0	0.00	32.75	2	3,758	0.05%
2018/10/26	1	32.80	1	32.95	32.95	0	3,727	0.00%
2018/10/25	2	33.10	0	0.00	32.60	2	3,712	0.05%
2018/10/24	2	33.80	6	34.05	34.05	-4	3,668	-0.11%
2018/10/19	0	0.00	4	34.98	34.75	-4	3,619	-0.11%
2018/10/12	4	33.89	0	0.00	34.00	4	3,394	0.12%
2018/10/11	5	33.99	0	0.00	34.00	5	3,337	0.15%
2018/10/03	0	0.00	1	38.10	38.05	-1	3,122	-0.03%
2018/10/02	5	37.94	1	37.65	37.75	4	3,166	0.13%
2018/09/25	0	0.00	1	39.30	39.15	-1	3,280	-0.03%
2018/09/21	0	0.00	6	38.43	38.75	-6	3,301	-0.18%
2018/09/19	0	0.00	1	39.15	39.15	-1	3,336	-0.03%
2018/09/14	0	0.00	1	38.80	38.90	-1	3,401	-0.03%
2018/09/13	6	38.30	6	38.35	38.15	0	3,411	0.00%
2018/09/11	5	38.45	1	38.30	38.45	4	3,466	0.12%
2018/09/07	2	39.65	0	0.00	39.35	2	3,615	0.06%
2018/09/06	3	39.37	0	0.00	39.30	3	3,656	0.08%
2018/09/05	5	40.15	90	40.15	39.90	-85	3,672	-2.31%
2018/09/04	1	40.65	0	0.00	40.65	1	3,698	0.03%
2018/08/24	1	40.05	0	0.00	40.30	1	3,943	0.03%
2018/08/20	0	0.00	0.1	42.20	42.15	-0.1	4,065	0.00%
2018/08/16	0	0.00	7	42.05	42.00	-7	4,099	-0.17%
2018/08/15	5	42.55	110	42.58	41.80	-105	4,096	-2.56%	大賣/鉅額交易
2018/08/08	6	43.74	0	0.00	43.70	6	4,327	0.14%
2018/08/07	1	43.60	5	44.60	44.75	-4	4,352	-0.09%
2018/08/06	3	43.40	0	0.00	43.50	3	4,367	0.07%
2018/08/01	3	43.60	0	0.00	43.55	3	4,472	0.07%
2018/07/30	0	0.00	1	43.70	43.80	-1	4,451	-0.02%
2018/07/25	0.1	42.70	4	42.50	42.65	-4	4,488	-0.09%
2018/07/19	2	42.65	0	0.00	42.55	2	4,498	0.04%
2018/07/17	5	42.85	1	43.05	42.65	4	4,521	0.09%
2018/07/13	0	0.00	5	44.10	43.95	-5	4,524	-0.11%
2018/07/12	0	0.00	2	43.50	43.75	-2	4,493	-0.04%
2018/07/11	5	42.65	0	0.00	42.50	5	4,463	0.11%
2018/07/10	0	0.00	2	43.70	43.95	-2	4,429	-0.05%
2018/07/09	0	0.00	2	42.80	42.70	-2	4,402	-0.05%
2018/07/06	4	40.79	5	42.07	41.10	-1	4,372	-0.02%
2018/07/05	0	0.00	2	43.75	43.00	-2	4,337	-0.05%
2018/07/03	0	0.00	8	44.67	44.60	-8	4,387	-0.18%
2018/07/02	40	45.10	97	45.22	44.90	-57	4,396	-1.30%
2018/06/29	0	0.00	7	45.34	46.00	-7	4,398	-0.16%
2018/06/28	0	0.00	3	44.47	44.65	-3	4,347	-0.07%
2018/06/27	6	46.05	0	0.00	45.55	6	4,315	0.14%
2018/06/25	1	46.20	0	0.00	45.90	1	4,331	0.02%
2018/06/22	0	0.00	2	46.30	46.50	-2	4,364	-0.05%
2018/06/21	0	0.00	2	46.38	46.50	-2	4,421	-0.05%
2018/06/20	1	46.45	1	46.50	46.90	0	4,539	0.00%
2018/06/19	1	46.25	23	46.25	47.25	-22	4,638	-0.47%
2018/06/15	1	46.75	0	0.00	46.80	1	4,717	0.02%
2018/06/14	0	0.00	3	46.75	46.60	-3	4,694	-0.06%
2018/06/11	0	0.00	0.3	46.75	46.75	-0.3	5,001	-0.01%
2018/06/07	0	0.00	1.5	47.78	48.00	-1.5	5,100	-0.03%
2018/06/06	4	47.94	3	47.43	47.35	1	5,067	0.02%
2018/06/05	0	0.00	2	48.10	48.15	-2	5,036	-0.04%
2018/06/04	6	47.25	2	47.53	47.80	4	4,974	0.08%
2018/06/01	1.3	47.13	0	0.00	47.10	1.3	4,955	0.03%
2018/05/31	2	47.65	0	0.00	48.00	2	4,953	0.04%
2018/05/30	0	0.00	6	46.75	46.85	-6	4,888	-0.12%
2018/05/28	0	0.00	2.3	47.46	47.65	-2.3	4,923	-0.05%
2018/05/25	0	0.00	11	47.55	47.50	-11	4,913	-0.22%
2018/05/24	2.3	47.41	3	47.10	47.70	-0.7	4,906	-0.01%
2018/05/23	4	47.90	0	0.00	47.95	4	4,902	0.08%
2018/05/22	0	0.00	1	47.70	47.70	-1	4,898	-0.02%
2018/05/21	2	47.45	1	47.35	47.75	1	4,907	0.02%
2018/05/17	8	47.29	2	47.25	47.00	6	4,793	0.13%
2018/05/16	11	46.14	0	0.00	46.00	11	4,662	0.24%
2018/05/15	1	45.30	0	45.05	45.25	1	4,668	0.02%
2018/05/14	8	44.20	20	44.05	44.45	-12	4,688	-0.26%
2018/05/11	1	43.50	0	0.00	43.30	1	4,696	0.02%
2018/05/10	0	0.00	2	44.05	44.40	-2	4,687	-0.04%
2018/05/08	0	0.00	2	43.00	43.15	-2	4,647	-0.04%
2018/05/02	1	42.55	0	0.00	42.85	1	4,537	0.02%
2018/04/25	0	0.00	2	42.65	43.50	-2	4,501	-0.04%
2018/04/24	0	0.00	6	43.05	43.65	-6	4,500	-0.13%
2018/04/23	10	44.00	0.1	44.00	44.00	9.9	4,487	0.22%
2018/04/20	1	44.80	2	44.75	44.75	-1	4,477	-0.02%
2018/04/19	0	0.00	21.5	44.51	44.80	-21.5	4,468	-0.48%
2018/04/17	0	0.00	13	44.22	44.20	-13	4,471	-0.29%
2018/04/11	3	44.20	5.3	44.90	45.15	-2.3	4,543	-0.05%
2018/04/09	0	0.00	4	43.90	44.10	-4	4,583	-0.09%
2018/04/03	0	0.00	2	43.65	43.50	-2	4,491	-0.04%
2018/04/02	2	44.03	3	44.22	44.25	-1	4,472	-0.02%
2018/03/31	0	0.00	3	43.70	43.50	-3	4,430	-0.07%
2018/03/30	1	43.65	1	43.65	43.60	0	4,446	0.00%
2018/03/29	0	0.00	24	42.90	43.50	-24	4,409	-0.54%
2018/03/28	0	0.00	4	43.60	43.25	-4	4,381	-0.09%
2018/03/27	2	43.48	0	0.00	43.40	2	4,319	0.05%
2018/03/26	0	0.00	6.1	43.41	43.65	-6.1	4,297	-0.14%
2018/03/23	0	0.00	5	43.29	43.35	-5	4,205	-0.12%
2018/03/22	0	0.00	2	43.08	43.20	-2	4,084	-0.05%
2018/03/21	0	0.00	2	42.55	42.70	-2	3,937	-0.05%
2018/03/20	3	42.35	2	42.03	42.15	1	3,874	0.03%
2018/03/19	24	41.95	5	41.92	42.15	19	3,842	0.49%
2018/03/16	0	0.00	13	41.37	41.75	-13	3,793	-0.34%
2018/03/15	2	40.25	0.1	40.70	40.80	2	3,573	0.05%
2018/03/14	3	40.00	3	39.80	39.80	0	3,514	0.00%
2018/03/13	0.1	39.00	0	0.00	39.05	0.1	3,464	0.00%
2018/03/12	0	0.00	1	38.35	38.40	-1	3,495	-0.03%
2018/03/08	1	38.05	1	38.05	38.05	0	3,558	0.00%
2018/03/06	0	0.00	5	38.00	38.10	-5	3,607	-0.14%
2018/03/05	9	37.92	0	0.00	37.70	9	3,809	0.24%
2018/03/02	1	38.60	0	0.00	38.75	1	3,843	0.03%
2018/02/26	30	39.00	1	38.95	39.00	29	3,858	0.75%
2018/02/23	3	38.70	0	0.00	38.95	3	3,858	0.08%
2018/02/21	3	38.62	0	0.00	38.35	3	3,870	0.08%
2018/02/12	0	0.00	8	38.38	37.90	-8	3,867	-0.21%
2018/02/09	52	37.39	17	37.24	37.90	35	3,936	0.89%
2018/02/07	12	38.94	2	40.00	38.65	10	3,983	0.25%
2018/02/06	5	38.01	20	37.92	37.85	-15	3,901	-0.38%
2018/02/05	2	39.45	22	39.38	39.30	-20	3,810	-0.52%
2018/02/02	7	40.20	0	0.00	40.20	7	3,799	0.18%
2018/01/31	5	40.95	2	41.45	41.25	3	3,844	0.08%
2018/01/30	5	40.85	1	40.85	40.85	4	3,832	0.10%
2018/01/29	1	42.00	0	0.00	41.75	1	3,819	0.03%
2018/01/26	0	0.00	1	42.00	42.00	-1	3,820	-0.03%
2018/01/23	1	41.95	0	0.00	42.00	1	3,836	0.03%
2018/01/22	2	41.95	72	41.90	42.00	-70	3,841	-1.82%
2018/01/19	0	0.00	4	41.94	41.95	-4	3,853	-0.10%
2018/01/18	20	42.15	21	41.85	41.85	-1	3,837	-0.03%
2018/01/17	0	0.00	3	41.77	41.85	-3	3,834	-0.08%
2018/01/11	0	0.00	100	41.50	41.45	-100	4,026	-2.48%
2018/01/10	0	0.00	3	41.47	41.60	-3	4,079	-0.07%
2018/01/08	1	42.10	0.1	41.95	42.10	0.9	4,127	0.02%
2018/01/04	63	41.53	0	0.00	41.80	63	4,169	1.51%
2018/01/03	15	41.35	12	41.43	41.70	3	4,145	0.07%
2018/01/02	0	0.00	13	40.55	40.85	-13	4,095	-0.32%