聯強 (2347)-元大-中和券商分點個股進出

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-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和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
2024/06/12	0	0.00	0	83.50	82.70	0	8,958	0.00%
2024/06/11	0	83.30	0	0.00	83.60	0	9,042	0.00%
2024/06/05	0.1	81.92	0	0.00	81.90	0.1	9,050	0.00%
2024/06/04	1	82.00	0	0.00	82.70	1	8,842	0.01%
2024/06/03	2	82.55	0	0.00	83.50	2	8,427	0.02%
2024/05/31	0	83.10	0	0.00	84.40	0	8,005	0.00%
2024/05/30	2	83.20	0	0.00	85.40	2	7,231	0.03%
2024/05/29	0.1	87.60	0	0.00	87.40	0.1	6,573	0.00%
2024/05/28	1.1	85.94	1	86.40	88.70	0.1	6,215	0.00%
2024/05/27	1	84.60	4	85.35	87.00	-3	5,929	-0.05%
2024/05/23	1	81.20	1	82.10	82.70	0	5,553	0.00%
2024/05/21	1	84.10	1	84.10	83.30	0	5,311	0.00%
2024/05/15	0	0.00	3	87.63	86.50	-3	5,094	-0.06%
2024/05/13	0	0.00	1	86.30	85.90	-1	5,064	-0.02%
2024/05/10	3	85.73	2	86.00	85.90	1	5,036	0.02%
2024/05/09	0	0.00	1.1	80.03	80.80	-1.1	4,952	-0.02%
2024/05/07	1	81.80	0.3	81.80	82.70	0.8	4,945	0.02%
2024/05/03	1	81.90	1	81.00	80.20	0	4,875	0.00%
2024/04/30	0	0.00	1	79.50	79.80	-1	4,778	-0.02%
2024/04/29	1	76.80	0	0.00	79.00	1	4,741	0.02%
2024/04/25	2	77.55	0	0.00	77.10	2	4,683	0.04%
2024/04/24	1	78.40	2	79.10	79.20	-1	4,655	-0.02%
2024/04/22	1	78.80	0	0.00	78.70	1	4,661	0.02%
2024/04/19	1	77.30	0	0.00	77.30	1	4,559	0.02%
2024/04/17	0.1	75.80	0	0.00	77.00	0.1	4,320	0.00%
2024/04/01	1	77.20	0	0.00	75.90	1	4,033	0.02%
2024/03/27	0	0.00	0.7	78.40	78.50	-0.7	4,011	-0.02%
2024/03/26	2	76.85	0	0.00	78.40	2	4,039	0.05%
2024/03/21	0.2	77.40	0	0.00	78.50	0.2	4,065	0.00%
2024/03/20	0.1	77.70	0	78.20	78.20	0.1	4,000	0.00%
2024/03/18	0.4	78.00	0	0.00	80.10	0.4	3,861	0.01%
2024/03/05	0	0.00	0.1	74.90	75.50	-0.1	3,351	0.00%
2024/03/04	0	0.00	0	76.80	76.50	0	3,355	0.00%
2024/03/01	0	0.00	0	76.50	76.70	0	3,389	0.00%
2024/02/29	0	0.00	0.3	76.96	77.80	-0.3	3,454	-0.01%
2024/02/27	0	0.00	0.1	76.50	76.30	-0.1	3,428	0.00%
2024/02/26	0	0.00	0.1	75.91	76.00	-0.1	3,414	0.00%
2024/02/23	0	76.10	0.1	76.00	76.10	0	3,420	0.00%
2024/02/22	0	0.00	0.1	75.80	76.30	-0.1	3,496	0.00%
2024/02/21	0	0.00	0.2	75.68	75.90	-0.2	3,473	-0.01%
2024/02/20	0	0.00	0.1	75.60	75.50	-0.1	3,485	0.00%
2024/02/19	0	0.00	0.1	73.70	74.70	-0.1	3,468	0.00%
2024/02/16	0	0.00	0.1	74.50	74.10	-0.1	3,498	0.00%
2024/02/15	0	0.00	0	72.40	73.00	0	3,464	0.00%
2024/02/05	0	0.00	0.1	71.60	71.50	-0.1	3,477	0.00%
2024/01/30	0	0.00	0.1	72.40	71.80	-0.1	3,439	0.00%
2024/01/29	0	0.00	0	72.40	72.70	0	3,436	0.00%
2024/01/26	0	0.00	0	72.30	72.70	0	3,453	0.00%
2024/01/25	0	0.00	0	72.40	72.70	0	3,445	0.00%
2024/01/24	0	0.00	0	71.66	72.60	0	3,483	0.00%
2024/01/23	0	0.00	3	71.10	71.60	-3	3,514	-0.09%
2024/01/22	3	71.60	1	71.50	71.80	2	3,516	0.06%
2024/01/19	0	0.00	0	69.70	70.10	0	3,495	0.00%
2024/01/18	0	69.00	1	69.49	69.00	-1	3,516	-0.03%
2024/01/17	0	0.00	0	69.80	69.90	0	3,496	0.00%
2024/01/16	0	0.00	1	69.99	70.30	-1	3,423	-0.03%
2024/01/15	0	0.00	0	70.00	69.90	0	3,412	0.00%
2024/01/12	0	0.00	0	69.30	69.60	0	3,417	0.00%
2024/01/11	0	0.00	0	68.90	69.00	0	3,417	0.00%
2024/01/09	0	0.00	0.1	68.90	69.00	-0.1	3,515	0.00%
2024/01/08	0	0.00	0.1	69.80	69.70	-0.1	3,519	0.00%
2024/01/05	0	0.00	0.1	70.30	70.20	-0.1	3,523	0.00%
2024/01/04	0	0.00	0.1	70.00	70.60	-0.1	3,534	0.00%
2024/01/03	0	0.00	0.1	70.00	70.10	-0.1	3,588	0.00%
2024/01/02	0	0.00	1.1	70.30	70.10	-1.1	3,548	-0.03%
2023/12/28	0	0.00	2.1	70.79	70.50	-2.1	3,564	-0.06%
2023/12/27	0	0.00	0.1	70.10	70.30	-0.1	3,549	0.00%
2023/12/26	0	0.00	4	69.55	70.20	-4	3,519	-0.11%
2023/12/25	0	0.00	0.1	69.30	69.80	-0.1	3,503	0.00%
2023/12/21	3	68.70	0	0.00	68.90	3	3,451	0.09%
2023/12/19	0.1	67.80	0	0.00	68.70	0.1	3,377	0.00%
2023/12/18	0.1	68.10	0.2	68.40	68.80	-0.2	3,359	0.00%
2023/12/15	0	0.00	0.1	69.20	68.40	-0.1	3,342	0.00%
2023/12/14	0	0.00	41	68.76	69.40	-41	3,322	-1.23%
2023/12/13	0	0.00	1	68.30	69.10	-1	3,306	-0.03%
2023/12/12	2	68.90	5	68.98	69.20	-3	3,330	-0.09%
2023/12/06	1	66.30	0	0.00	66.50	1	3,397	0.03%
2023/12/05	1	66.50	0	0.00	66.50	1	3,404	0.03%
2023/12/04	0	0.00	3	67.53	67.40	-3	3,429	-0.09%
2023/12/01	1	68.10	0	0.00	68.20	1	3,471	0.03%
2023/11/27	0	0.00	3.1	68.75	68.40	-3.1	3,335	-0.09%
2023/11/21	40	68.85	0	0.00	68.80	40	3,170	1.26%
2023/11/20	1.1	66.39	0	0.00	66.40	1.1	3,084	0.03%
2023/11/16	1	65.90	0	0.00	66.00	1	3,044	0.03%
2023/11/15	2	67.00	0	0.00	66.00	2	3,043	0.07%
2023/11/09	0	0.00	0.1	68.40	68.60	-0.1	2,953	0.00%
2023/11/08	0	0.00	0.2	69.00	68.80	-0.2	2,969	-0.01%
2023/11/07	0	0.00	1.2	69.47	69.60	-1.2	2,960	-0.04%
2023/11/06	0	0.00	2.2	69.49	69.20	-2.2	2,973	-0.07%
2023/11/03	0	0.00	6	68.75	68.90	-6	2,963	-0.20%
2023/11/01	1	68.70	1	68.00	68.50	0	2,961	0.00%
2023/10/31	0	0.00	2	68.40	68.70	-2	2,938	-0.07%
2023/10/30	0	0.00	1	67.90	67.80	-1	2,897	-0.03%
2023/10/27	3.1	67.38	0	0.00	67.20	3.1	2,893	0.11%
2023/10/25	0	0.00	0.4	67.40	67.00	-0.4	2,928	-0.01%
2023/10/24	0	0.00	3	66.50	66.90	-3	2,938	-0.10%
2023/10/19	0	0.00	1	67.90	67.90	-1	2,991	-0.03%
2023/10/16	0	0.00	1	68.10	67.60	-1	3,131	-0.03%
2023/10/13	0	0.00	1	67.80	68.00	-1	3,190	-0.03%
2023/10/12	1	67.40	5	67.06	67.40	-4	3,197	-0.13%
2023/10/11	2	67.30	4	66.35	67.50	-2	3,180	-0.06%
2023/10/06	0	0.00	1	64.90	65.00	-1	3,151	-0.03%
2023/10/05	0	0.00	1	63.70	63.80	-1	3,150	-0.03%
2023/10/03	10	63.70	0	0.00	63.60	10	3,136	0.32%
2023/09/26	0	0.00	1	63.50	63.50	-1	3,230	-0.03%
2023/09/22	0	0.00	0.3	62.90	63.70	-0.3	3,276	-0.01%
2023/09/21	2	62.80	0	0.00	62.90	2	3,277	0.06%
2023/09/20	0	0.00	3	64.10	63.90	-3	3,234	-0.09%
2023/09/19	0	0.00	1	64.30	64.20	-1	3,214	-0.03%
2023/09/18	0	0.00	2	64.45	63.90	-2	3,189	-0.06%
2023/09/15	0	0.00	2	63.95	64.40	-2	3,187	-0.06%
2023/09/14	0	0.00	4.8	63.78	64.00	-4.8	3,141	-0.15%
2023/09/13	0	0.00	2	62.90	62.80	-2	3,115	-0.06%
2023/09/08	0	0.00	2	62.70	62.30	-2	3,189	-0.06%
2023/09/06	0	0.00	2	62.25	62.50	-2	3,206	-0.06%
2023/09/04	0	0.00	1	61.40	61.40	-1	3,196	-0.03%
2023/08/22	0.1	58.90	0	0.00	58.50	0.1	4,068	0.00%
2023/08/18	0	0.00	2	59.50	59.70	-2	4,095	-0.05%
2023/08/14	1	58.60	0	0.00	58.60	1	4,170	0.02%
2023/08/07	1	58.50	0	0.00	58.90	1	4,280	0.02%
2023/07/31	0.1	59.10	0	0.00	59.20	0.1	4,283	0.00%
2023/07/28	0	0.00	1	59.10	59.20	-1	4,236	-0.02%
2023/07/20	0.1	58.90	0	0.00	58.90	0.1	4,015	0.00%
2023/07/13	0	0.00	1	58.80	58.60	-1	3,740	-0.03%
2023/07/11	0	0.00	0	57.10	57.00	0	3,669	0.00%
2023/07/07	3.2	56.24	3	56.20	55.80	0.2	3,675	0.01%
2023/07/06	0	57.80	0.3	58.10	57.50	-0.3	3,605	-0.01%
2023/07/05	2	58.35	0	0.00	58.50	2	3,572	0.06%
2023/06/29	2	58.70	0.1	59.00	58.70	1.9	3,528	0.05%
2023/06/28	0	0.00	0.6	59.08	59.20	-0.6	3,518	-0.02%
2023/06/19	8.1	58.91	0	0.00	58.70	8.1	3,541	0.23%
2023/06/16	1	59.11	0	0.00	59.00	1	3,544	0.03%
2023/06/15	2	60.00	3	60.00	59.90	-1	3,447	-0.03%
2023/06/14	4	60.13	0	0.00	59.90	4	3,438	0.12%
2023/06/13	2	60.25	0	0.00	60.20	2	3,468	0.06%
2023/06/12	2	60.05	0	0.00	60.00	2	3,465	0.06%
2023/06/09	1	59.20	0	0.00	59.00	1	3,482	0.03%
2023/06/08	1.1	59.30	0	0.00	58.60	1.1	3,542	0.03%
2023/06/07	13	59.38	0	0.00	59.20	13	3,549	0.37%
2023/06/06	1	63.50	2	63.90	63.40	-1	3,446	-0.03%
2023/06/02	1	63.80	1	63.90	63.80	0	3,299	0.00%
2023/06/01	1	63.30	0	0.00	63.10	1	3,240	0.03%
2023/05/30	0	64.00	0	63.70	63.60	0	2,893	0.00%
2023/05/29	1	64.84	1	65.10	64.40	0	2,897	0.00%
2023/05/24	0	65.10	0	0.00	65.30	0	2,872	0.00%
2023/05/23	0.2	64.90	0	0.00	65.60	0.2	2,852	0.01%
2023/05/19	0.1	64.40	1.6	64.62	65.00	-1.5	2,821	-0.05%
2023/05/16	0.1	64.00	1	63.50	64.10	-0.9	2,806	-0.03%
2023/05/15	0.3	63.60	0	0.00	63.60	0.3	2,784	0.01%
2023/05/12	0.1	62.20	0	0.00	62.80	0.1	2,774	0.00%
2023/05/11	0.1	62.20	0	0.00	62.40	0.1	2,761	0.00%
2023/05/10	0	0.00	1	61.90	62.60	-1	2,760	-0.04%
2023/05/09	0	0.00	1	62.30	62.50	-1	2,771	-0.04%
2023/05/04	0	0.00	0	62.40	62.10	0	2,901	0.00%
2023/05/03	0	0.00	2	61.40	61.80	-2	2,920	-0.07%
2023/05/02	0.1	61.40	0	0.00	61.20	0.1	2,996	0.00%
2023/04/27	0.1	60.90	0	0.00	60.90	0.1	3,066	0.00%
2023/04/21	0.1	60.70	0	0.00	60.20	0.1	3,097	0.00%
2023/04/20	1.1	61.01	0	0.00	61.00	1.1	3,087	0.03%
2023/04/14	0	0.00	2	62.10	62.00	-2	3,105	-0.06%
2023/04/13	1	62.20	0	0.00	61.80	1	3,123	0.03%
2023/04/12	0	0.00	2	62.30	62.20	-2	3,113	-0.06%
2023/04/06	1.1	60.63	0	0.00	60.50	1.1	3,196	0.03%
2023/03/30	0	0.00	0.3	61.20	61.00	-0.3	3,332	-0.01%
2023/03/29	0	0.00	2	60.80	60.80	-2	3,507	-0.06%
2023/03/23	2	61.90	10	62.00	62.00	-8	4,205	-0.19%
2023/03/22	0	0.00	1	61.90	61.80	-1	4,239	-0.02%
2023/03/21	1	61.90	0	0.00	61.50	1	4,291	0.02%
2023/03/20	1	61.30	0	0.00	61.30	1	4,332	0.02%
2023/03/17	1	61.60	0	0.00	61.50	1	4,359	0.02%
2023/03/15	0	0.00	1	61.30	61.10	-1	4,388	-0.02%
2023/03/13	1	61.20	1	61.90	61.50	0	4,433	0.00%
2023/03/10	1	61.50	0	0.00	61.30	1	4,422	0.02%
2023/03/09	1	61.80	1	61.50	61.90	0	4,421	0.00%
2023/03/07	0	0.00	2	64.70	64.70	-2	4,404	-0.05%
2023/03/06	10.3	63.90	0	0.00	63.80	10.3	4,480	0.23%
2023/02/24	0	0.00	1	63.60	62.50	-1	4,729	-0.02%
2023/02/17	0	0.00	3	63.70	63.60	-3	4,823	-0.06%
2023/02/15	1	62.40	1	62.80	62.20	0	4,905	0.00%
2023/02/08	1	63.00	0	0.00	63.10	1	5,051	0.02%
2023/02/06	1	62.60	0	0.00	62.60	1	5,070	0.02%
2023/02/03	0.1	62.30	3	62.30	62.60	-2.9	5,060	-0.06%
2023/02/02	1	61.60	0	0.00	61.50	1	5,024	0.02%
2023/02/01	1	60.80	0	0.00	61.30	1	4,963	0.02%
2023/01/30	0.1	60.05	1	60.50	60.80	-0.9	4,882	-0.02%
2023/01/13	0	0.00	2.1	59.80	59.70	-2.1	4,856	-0.04%
2023/01/11	2	59.90	0	0.00	59.70	2	4,973	0.04%
2023/01/09	0.1	59.50	0	0.00	59.90	0.1	5,054	0.00%
2023/01/06	1	58.70	1	58.80	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	2	58.60	2	58.80	58.50	0	5,153	0.00%
2022/12/29	0	0.00	1	59.50	59.20	-1	5,233	-0.02%
2022/12/28	0	0.00	1	59.30	59.40	-1	5,220	-0.02%
2022/12/20	1	62.30	1.1	62.36	61.40	-0.1	5,102	0.00%
2022/12/16	2	61.55	2	61.15	61.40	0	4,742	0.00%
2022/12/14	1	59.60	2	59.85	59.90	-1	4,680	-0.02%
2022/12/12	0	0.00	1	58.80	59.00	-1	4,717	-0.02%
2022/12/09	0	0.00	0.3	59.80	59.80	-0.3	4,788	-0.01%
2022/12/08	2	59.70	0	0.00	59.80	2	4,793	0.04%
2022/12/07	1	59.90	0	0.00	59.50	1	4,800	0.02%
2022/12/06	0	0.00	3	60.63	60.00	-3	4,793	-0.06%
2022/12/05	0	0.00	1	60.50	61.10	-1	4,813	-0.02%
2022/12/02	2	60.10	0	0.00	59.90	2	4,757	0.04%
2022/12/01	1	59.40	1	59.89	59.70	0	4,752	0.00%
2022/11/30	0	0.00	1	58.60	58.30	-1	4,729	-0.02%
2022/11/28	1	57.90	0	0.00	57.40	1	4,623	0.02%
2022/11/25	1	58.50	0	0.00	57.80	1	4,565	0.02%
2022/11/24	1	58.60	3	59.13	58.80	-2	4,522	-0.04%
2022/11/23	1	57.40	2	58.60	58.20	-1	4,452	-0.02%
2022/11/21	0	0.00	1	56.40	56.60	-1	4,374	-0.02%
2022/11/18	2	55.20	0	0.00	55.50	2	4,341	0.05%
2022/11/15	1	55.90	0	0.00	56.30	1	4,303	0.02%
2022/11/14	0	0.00	2	56.45	56.10	-2	4,299	-0.05%
2022/11/11	0	0.00	1	54.80	54.90	-1	4,221	-0.02%
2022/11/10	0	0.00	1	54.00	54.20	-1	4,181	-0.02%
2022/11/09	2	54.40	0	0.00	54.30	2	4,200	0.05%
2022/11/08	2	54.00	0	0.00	54.40	2	4,179	0.05%
2022/11/07	2	54.20	2.2	54.07	54.10	-0.2	4,152	0.00%
2022/11/04	3	53.40	2	53.70	54.40	1	4,139	0.02%
2022/11/03	0	0.00	1	52.50	52.90	-1	4,087	-0.02%
2022/11/02	0	0.00	0.1	52.40	52.30	-0.1	4,129	0.00%
2022/10/27	3	53.27	4	53.30	53.10	-1	4,223	-0.02%
2022/10/24	1	53.40	1	53.80	53.80	0	4,298	0.00%
2022/10/17	0	0.00	11	53.75	53.70	-11	4,279	-0.26%
2022/10/14	1	53.50	1	52.90	52.80	0	4,311	0.00%
2022/10/13	0	0.00	3	53.30	53.10	-3	4,371	-0.07%
2022/10/12	1	52.90	0	0.00	53.00	1	4,399	0.02%
2022/10/06	0	0.00	2	55.00	54.90	-2	4,410	-0.05%
2022/10/03	0	0.00	1	53.00	53.30	-1	4,409	-0.02%
2022/09/30	0	0.00	0.2	52.30	52.80	-0.2	4,405	0.00%
2022/09/29	5	52.24	5	51.80	52.80	0	4,403	0.00%
2022/09/27	0	0.00	4	52.20	52.20	-4	4,345	-0.09%
2022/09/23	0.1	53.60	0	0.00	53.10	0.1	4,344	0.00%
2022/09/22	1.3	53.68	0	0.00	53.90	1.3	4,362	0.03%
2022/09/21	2	55.00	0	0.00	54.90	2	4,283	0.05%
2022/09/20	0	0.00	1	57.00	56.10	-1	4,200	-0.02%
2022/09/19	0.1	57.08	0	0.00	56.50	0.1	4,170	0.00%
2022/09/14	0	0.00	11	56.21	56.70	-11	4,402	-0.25%
2022/09/13	20	58.20	60	57.47	57.80	-40	4,559	-0.88%
2022/09/12	0	0.00	70	57.34	57.80	-70	4,762	-1.47%
2022/09/07	0	0.00	1	55.60	55.50	-1	5,030	-0.02%
2022/09/06	0	0.00	4	55.73	55.20	-4	5,085	-0.08%
2022/09/02	0	0.00	13	55.00	54.60	-13	5,371	-0.24%
2022/09/01	0	0.00	2	55.60	55.40	-2	5,463	-0.04%
2022/08/30	1	55.40	0	0.00	56.30	1	5,947	0.02%
2022/08/29	1	54.80	2	55.10	55.20	-1	5,990	-0.02%
2022/08/25	10	55.50	0	0.00	55.60	10	6,135	0.16%
2022/08/24	13.9	55.81	0	0.00	55.30	13.9	6,195	0.22%
2022/08/23	0	0.00	1	55.90	55.70	-1	6,380	-0.02%
2022/08/16	0	0.00	1	56.80	56.60	-1	6,726	-0.01%
2022/08/15	0	55.80	0	0.00	55.60	0	6,734	0.00%
2022/08/11	5	55.00	1	55.00	55.00	4	6,805	0.06%
2022/08/10	1	55.20	0	0.00	54.70	1	6,818	0.01%
2022/08/09	12	55.72	0	0.00	55.20	12	6,807	0.18%
2022/08/08	0	0.00	2	55.90	56.50	-2	6,779	-0.03%
2022/08/05	111	55.79	0	0.00	55.70	111	6,749	1.64%	大買/鉅額交易
2022/08/04	0	54.20	0	0.00	54.50	0	6,747	0.00%
2022/08/03	1	54.40	0	0.00	54.50	1	6,806	0.01%
2022/07/29	0.1	55.20	0	0.00	55.30	0.1	6,986	0.00%
2022/07/28	1.1	54.51	0	0.00	54.90	1.1	6,919	0.02%
2022/07/27	0	0.00	14	54.69	54.90	-14	6,906	-0.20%
2022/07/25	6	54.90	0	0.00	55.10	6	6,844	0.09%
2022/07/22	4	54.70	0	0.00	54.30	4	6,836	0.06%
2022/07/21	6	53.68	0	0.00	54.40	6	6,811	0.09%
2022/07/18	1	52.30	0	0.00	52.90	1	6,729	0.01%
2022/07/15	1	53.80	1	53.10	53.10	0	6,669	0.00%
2022/07/14	1	53.40	0	0.00	53.60	1	6,685	0.01%
2022/07/13	1.1	52.79	1	53.70	53.50	0.1	6,639	0.00%
2022/07/11	0	0.00	10	51.80	51.80	-10	6,578	-0.15%
2022/07/08	0	0.00	0.1	52.80	52.50	-0.1	6,590	0.00%
2022/07/07	2	51.45	1.1	51.36	52.30	0.9	6,588	0.01%
2022/07/06	1	52.00	0	0.00	51.60	1	6,585	0.02%
2022/07/04	0	0.00	2	52.15	52.50	-2	6,542	-0.03%
2022/07/01	0	0.00	0.4	53.00	51.90	-0.4	6,543	-0.01%
2022/06/30	0	0.00	0.2	53.60	53.20	-0.2	6,524	0.00%
2022/06/29	0	0.00	10.1	54.40	54.30	-10.1	6,473	-0.16%
2022/06/27	0	0.00	1	55.20	55.00	-1	6,450	-0.02%
2022/06/24	3	54.43	0	0.00	54.30	3	6,406	0.05%
2022/06/23	1	54.20	1	55.20	53.90	0	6,378	0.00%
2022/06/22	2.2	54.04	0	0.00	53.90	2.2	6,202	0.03%
2022/06/21	0	0.00	0.2	54.80	54.90	-0.2	5,980	0.00%
2022/06/17	1.1	55.84	0	0.00	56.00	1.1	5,585	0.02%
2022/06/16	10	57.00	2	57.40	56.90	8	5,408	0.15%
2022/06/15	1	57.50	0	0.00	57.40	1	5,445	0.02%
2022/06/14	10	57.20	2.3	56.89	58.00	7.7	5,385	0.14%
2022/06/13	0.3	58.30	0	0.00	58.50	0.3	5,277	0.00%
2022/06/10	4.1	60.25	0	0.00	61.30	4.1	5,135	0.08%
2022/06/09	14.7	61.54	2.3	61.93	61.50	12.4	5,030	0.25%
2022/06/08	5	70.06	1	69.80	70.10	4	4,658	0.09%
2022/06/07	4	69.78	2	69.90	69.60	2	4,562	0.04%
2022/06/06	0	0.00	3.5	69.86	69.90	-3.5	4,539	-0.08%
2022/06/02	2	69.48	2	69.70	69.30	0	4,486	0.00%
2022/06/01	0.2	70.10	2	70.30	70.00	-1.8	4,508	-0.04%
2022/05/31	0.5	68.80	2.6	68.70	70.30	-2.1	4,464	-0.05%
2022/05/30	4.1	70.00	4	69.15	69.40	0.1	4,269	0.00%
2022/05/26	0	0.00	1	73.00	70.60	-1	4,132	-0.02%
2022/05/25	1	72.20	0.1	73.50	72.60	1	4,140	0.02%
2022/05/23	1.5	72.96	0	0.00	73.60	1.5	4,207	0.03%
2022/05/20	0	0.00	0.1	73.48	74.00	-0.1	4,264	0.00%
2022/05/19	0.4	72.55	0	0.00	72.80	0.4	4,275	0.01%
2022/05/17	0.1	72.94	1.1	72.90	72.40	-0.9	4,203	-0.02%
2022/05/10	2.1	72.97	3.2	72.76	73.30	-1.2	4,103	-0.03%
2022/05/09	2.1	76.62	2	76.05	75.10	0.1	4,020	0.00%
2022/05/06	3.5	78.73	0	0.00	78.80	3.5	3,970	0.09%
2022/05/05	0	0.00	1	79.00	79.60	-1	4,017	-0.02%
2022/05/04	0.9	78.67	1	78.50	78.80	-0.1	4,018	0.00%
2022/05/03	0	78.00	0	0.00	78.00	0	4,060	0.00%
2022/04/28	0	0.00	1	75.70	76.50	-1	4,158	-0.02%
2022/04/27	1.1	74.79	2	74.55	75.50	-0.9	4,160	-0.02%
2022/04/26	0.3	76.38	1	76.80	76.50	-0.7	4,121	-0.02%
2022/04/25	2.4	76.96	1	77.00	76.90	1.4	4,139	0.03%
2022/04/22	0.4	78.28	0	0.00	78.50	0.4	4,072	0.01%
2022/04/21	0.2	78.70	0	0.00	78.80	0.2	4,071	0.00%
2022/04/20	0.2	78.05	0	0.00	78.80	0.2	4,084	0.00%
2022/04/15	0	0.00	1	77.10	77.60	-1	4,235	-0.02%
2022/04/14	0	0.00	2	77.35	77.20	-2	4,260	-0.05%
2022/04/11	0.2	75.60	0	0.00	76.10	0.2	4,288	0.00%
2022/04/07	0.3	75.80	0	0.00	75.00	0.3	4,301	0.01%
2022/04/01	0.1	75.00	0	0.00	75.10	0.1	4,258	0.00%
2022/03/30	1	75.10	0	0.00	74.90	1	4,372	0.02%
2022/03/29	0.1	74.80	0	0.00	74.70	0.1	4,596	0.00%
2022/03/28	0.1	74.30	1	75.10	75.20	-1	4,898	-0.02%
2022/03/25	0.6	74.70	0	0.00	75.00	0.6	5,295	0.01%
2022/03/24	3.1	74.86	0	0.00	74.90	3.1	5,885	0.05%
2022/03/23	0.1	74.60	0	0.00	74.90	0.1	6,380	0.00%
2022/03/21	1	74.50	1.1	74.68	74.50	-0.1	6,730	0.00%
2022/03/18	0	0.00	2.2	75.11	76.70	-2.2	6,758	-0.03%
2022/03/16	0.1	70.80	0	0.00	71.10	0.1	6,881	0.00%
2022/03/15	1.7	71.61	0	0.00	71.40	1.7	6,897	0.02%
2022/03/14	0	0.00	2	72.00	72.40	-2	6,967	-0.03%
2022/03/10	0	0.00	0.1	72.61	73.10	-0.1	7,181	0.00%
2022/03/09	0.1	70.50	5	70.88	71.20	-4.9	7,165	-0.07%
2022/03/08	0.1	71.00	0	0.00	70.00	0.1	7,191	0.00%
2022/03/07	0.2	70.60	0	0.00	71.30	0.2	7,191	0.00%
2022/03/03	4.1	73.89	4	73.30	73.80	0.1	7,296	0.00%
2022/03/02	0.1	72.40	0	0.00	73.40	0.1	7,403	0.00%
2022/02/25	1	70.90	6	72.30	71.90	-5	7,537	-0.07%
2022/02/24	2	72.50	1	72.30	72.00	1	7,477	0.01%
2022/02/23	1	72.50	2.1	72.96	73.60	-1.1	7,373	-0.01%
2022/02/22	6	71.00	2	71.15	71.70	4	7,311	0.05%
2022/02/21	0	0.00	2.1	69.98	71.50	-2.1	7,250	-0.03%
2022/02/18	0	0.00	3	69.77	69.70	-3	7,312	-0.04%
2022/02/14	0	0.00	1	68.70	69.00	-1	7,593	-0.01%
2022/02/11	0.1	69.00	0.2	69.00	69.80	-0.1	7,613	0.00%
2022/02/10	0.1	69.60	0	0.00	70.00	0.1	7,672	0.00%
2022/02/09	0	0.00	1	69.80	70.00	-1	7,696	-0.01%
2022/02/07	4	69.35	1.1	68.14	69.90	2.9	7,727	0.04%
2022/01/26	2.1	67.51	0	0.00	67.60	2.1	7,715	0.03%
2022/01/25	4.1	67.27	0	0.00	68.00	4.1	7,715	0.05%
2022/01/24	1	67.40	0	0.00	68.00	1	7,675	0.01%
2022/01/21	0.8	68.30	0	0.00	68.50	0.8	7,629	0.01%
2022/01/20	2	68.20	12	68.05	68.90	-10	7,587	-0.13%
2022/01/19	1.2	68.50	0	0.00	68.00	1.2	7,572	0.02%
2022/01/18	0	0.00	5	69.22	69.30	-5	7,547	-0.07%
2022/01/17	0.2	67.90	0	0.00	68.10	0.2	7,479	0.00%
2022/01/14	1	67.70	0	0.00	67.90	1	7,466	0.01%
2022/01/13	0	0.00	1	67.50	68.00	-1	7,495	-0.01%
2022/01/11	1	66.10	0	0.00	67.70	1	7,411	0.01%
2022/01/10	1	65.90	0	0.00	66.20	1	7,293	0.01%
2022/01/07	0	0.00	1	65.80	66.00	-1	7,275	-0.01%
2022/01/06	1	65.90	0	0.00	66.30	1	7,239	0.01%
2022/01/04	1	65.70	0	0.00	65.90	1	7,174	0.01%
2022/01/03	1	65.80	0.2	65.90	66.10	0.9	7,165	0.01%
2021/12/30	1	66.30	1	66.40	66.20	0	7,132	0.00%
2021/12/29	0	0.00	1	66.10	66.60	-1	7,148	-0.01%
2021/12/28	2	66.10	1	66.50	66.50	1	7,150	0.01%
2021/12/27	1	65.70	0	0.00	66.20	1	7,139	0.01%
2021/12/24	1	66.80	0	0.00	66.50	1	7,129	0.01%
2021/12/23	3	66.23	3	66.87	67.70	0	7,055	0.00%
2021/12/22	0	0.00	5	65.92	65.80	-5	6,838	-0.07%
2021/12/21	1.1	63.71	3	65.37	65.00	-2	6,538	-0.03%
2021/12/20	4.3	64.83	1	65.50	63.50	3.3	6,127	0.05%
2021/12/17	2	67.05	4	66.95	66.40	-2	5,526	-0.04%
2021/12/16	51	65.81	50	66.06	65.70	1	5,018	0.02%
2021/12/15	2	65.55	5	65.26	65.00	-3	4,832	-0.06%
2021/12/14	2	63.60	0	63.60	63.30	2	4,719	0.04%
2021/12/13	3	64.53	0	0.00	64.10	3	4,597	0.07%
2021/12/10	0	63.50	4	64.19	64.10	-4	4,440	-0.09%
2021/12/08	0	61.30	2	61.90	62.00	-2	4,233	-0.05%
2021/12/06	2	60.70	3	60.87	61.00	-1	4,068	-0.02%
2021/12/02	0	0.00	1	59.20	59.50	-1	3,869	-0.03%
2021/12/01	0	0.00	3	58.97	59.20	-3	3,795	-0.08%
2021/11/29	5	57.90	0	0.00	57.90	5	3,577	0.14%
2021/11/26	3	58.97	0	0.00	57.90	3	3,513	0.09%
2021/11/25	4	60.10	2.5	59.92	60.20	1.5	3,438	0.04%
2021/11/24	3	58.50	10.5	58.47	58.70	-7.5	3,325	-0.22%
2021/11/23	0	0.00	5	57.64	57.90	-5	3,219	-0.16%
2021/11/19	0	0.00	1	57.00	56.80	-1	3,217	-0.03%
2021/11/18	6	56.67	1	57.00	57.40	5	3,200	0.16%
2021/11/17	13	57.10	0	0.00	57.20	13	3,164	0.41%
2021/11/16	1	57.90	5	58.80	58.30	-4	3,062	-0.13%
2021/11/10	0	0.00	5	58.40	57.80	-5	2,940	-0.17%
2021/11/09	0	0.00	10.2	57.80	57.80	-10.2	2,994	-0.34%
2021/11/08	0	0.00	4	57.10	56.70	-4	2,973	-0.13%
2021/11/04	11	56.32	10	56.30	56.20	1	2,987	0.03%
2021/11/03	0	0.00	41	55.45	56.00	-41	2,963	-1.38%
2021/11/02	0	0.00	0.2	54.10	54.40	-0.2	2,932	-0.01%
2021/11/01	0	0.00	8	54.40	54.20	-8	2,964	-0.27%
2021/10/29	0	0.00	1	53.30	53.80	-1	2,989	-0.03%
2021/10/28	0	0.00	10	53.80	53.80	-10	3,032	-0.33%
2021/10/26	1	53.00	0	0.00	53.30	1	3,146	0.03%
2021/10/25	0.2	53.00	0	0.00	53.00	0.2	3,166	0.01%
2021/10/12	2	51.00	0	0.00	51.20	2	3,532	0.06%
2021/10/05	2	50.60	0	0.00	50.80	2	3,689	0.05%
2021/10/01	4	51.23	0	0.00	51.10	4	3,828	0.10%
2021/09/22	2	52.00	0	0.00	52.10	2	4,522	0.04%
2021/09/15	0	0.00	2	53.00	52.80	-2	5,015	-0.04%
2021/09/13	1	52.70	0	0.00	52.70	1	5,629	0.02%
2021/09/10	2	52.70	0	0.00	52.90	2	5,985	0.03%
2021/08/24	1	51.90	0	0.00	52.10	1	7,537	0.01%
2021/08/13	1	54.00	0	0.00	53.90	1	7,703	0.01%
2021/08/10	0	0.00	5	53.30	52.60	-5	7,742	-0.06%
2021/08/04	0	0.00	1	53.90	53.70	-1	8,012	-0.01%
2021/08/02	20	53.45	0	0.00	54.00	20	8,001	0.25%
2021/07/29	1	52.60	3	52.90	52.70	-2	7,943	-0.03%
2021/07/23	0	0.00	3	52.83	52.90	-3	7,999	-0.04%
2021/07/16	3	52.10	0	0.00	52.50	3	7,997	0.04%
2021/07/13	1	52.10	0	0.00	52.20	1	7,917	0.01%
2021/07/12	2	52.75	0	0.00	52.50	2	7,884	0.03%
2021/07/08	0	0.00	1	52.40	52.30	-1	7,790	-0.01%
2021/07/07	1	51.70	0	52.00	51.90	1	7,754	0.01%
2021/07/06	5	52.40	1	52.00	52.00	4	7,682	0.05%
2021/07/02	2	50.75	0	0.00	50.80	2	7,471	0.03%
2021/06/30	0	0.00	1	50.80	50.90	-1	7,256	-0.01%
2021/06/29	12	50.93	0	0.00	50.60	12	7,241	0.17%
2021/06/28	1	50.60	2	50.90	51.00	-1	7,199	-0.01%
2021/06/25	1	51.20	1	51.30	51.30	0	7,177	0.00%
2021/06/24	6	51.50	2	51.40	51.60	4	7,073	0.06%
2021/06/23	1	50.11	0	0.00	50.40	1	6,744	0.02%
2021/06/22	8	50.00	0	0.00	49.80	8	6,466	0.12%
2021/06/21	10	50.79	0	0.00	49.85	10	6,167	0.16%
2021/06/18	12	52.16	0	0.00	51.50	12	5,852	0.21%
2021/06/17	2	52.85	0	0.00	53.00	2	5,585	0.04%
2021/06/15	11	52.70	0	0.00	52.60	11	5,599	0.20%
2021/06/08	13	55.20	2	55.40	54.60	11	5,602	0.20%
2021/06/07	4	58.95	5	59.46	59.50	-1	5,350	-0.02%
2021/06/04	5	59.50	2	59.60	59.70	3	5,122	0.06%
2021/06/03	2	59.95	0	0.00	60.10	2	5,052	0.04%
2021/06/02	1	61.80	0	0.00	60.50	1	4,951	0.02%
2021/06/01	7	60.80	1	61.50	61.60	6	4,901	0.12%
2021/05/31	0	0.00	51	59.39	59.80	-51	4,844	-1.05%
2021/05/27	1	58.50	0	0.00	58.10	1	4,846	0.02%
2021/05/26	51	59.53	0	0.00	59.60	51	4,779	1.07%
2021/05/25	0	0.00	11	58.36	58.90	-11	4,795	-0.23%
2021/05/24	5	58.70	16	58.54	58.80	-11	4,790	-0.23%
2021/05/20	23	58.52	1	58.40	57.30	22	4,803	0.46%
2021/05/19	6	58.77	4	58.03	58.10	2	4,745	0.04%
2021/05/18	0	0.00	1	57.90	58.20	-1	4,685	-0.02%
2021/05/17	1	56.50	2	56.45	56.00	-1	4,605	-0.02%
2021/05/14	1	56.70	2	57.00	56.70	-1	4,521	-0.02%
2021/05/13	10	55.90	21	56.80	56.20	-11	4,445	-0.25%
2021/05/12	1	55.50	1	57.00	56.30	0	4,346	0.00%
2021/05/11	1	56.20	1	56.40	56.10	0	4,210	0.00%
2021/05/07	0	0.00	40.2	55.77	56.10	-40.2	4,207	-0.95%
2021/05/06	25	54.72	1	55.00	54.60	24	4,208	0.57%
2021/05/04	28	55.69	0	0.00	55.10	28	4,169	0.67%
2021/05/03	0	0.00	30	56.13	55.80	-30	4,062	-0.74%
2021/04/28	5	55.00	5	55.40	55.50	0	4,041	0.00%
2021/04/27	16	55.36	0	0.00	55.40	16	4,055	0.39%
2021/04/23	10	55.75	0	0.00	55.30	10	4,033	0.25%
2021/04/22	5	56.50	1	57.00	56.30	4	4,039	0.10%
2021/04/20	1	56.80	1	56.40	56.80	0	3,953	0.00%
2021/04/16	11	54.65	31	55.49	55.60	-20	3,932	-0.51%
2021/04/15	10.1	54.55	10	54.90	54.60	0.1	3,946	0.00%
2021/04/14	20	55.25	0	0.00	55.00	20	3,959	0.51%
2021/04/13	1	55.70	0	0.00	55.30	1	3,980	0.03%
2021/04/09	0	0.00	1	54.70	55.00	-1	3,990	-0.03%
2021/04/08	15	55.00	15	55.47	55.30	0	3,974	0.00%
2021/04/07	0	0.00	2	55.30	55.80	-2	3,955	-0.05%
2021/04/01	1	54.70	2	55.00	54.70	-1	3,974	-0.03%
2021/03/30	1	54.80	0	0.00	55.20	1	3,997	0.03%
2021/03/29	1	54.90	0	0.00	55.20	1	4,044	0.02%
2021/03/18	2	55.10	1	55.00	54.90	1	4,158	0.02%
2021/03/17	0	0.00	1	54.70	54.90	-1	4,085	-0.02%
2021/03/15	1	54.80	0	0.00	54.80	1	3,899	0.03%
2021/03/12	4	49.51	3	49.80	49.90	1	3,903	0.03%
2021/03/11	0	0.00	18	49.71	49.35	-18	3,951	-0.46%
2021/03/10	18	49.09	1	49.05	49.10	17	3,979	0.43%
2021/03/09	2	48.85	16	49.15	49.15	-14	4,003	-0.35%
2021/03/08	14	48.85	1	48.90	48.70	13	4,016	0.32%
2021/03/05	9	48.45	9	49.00	48.75	0	4,046	0.00%
2021/03/04	6	49.10	6	49.50	49.10	0	4,165	0.00%
2021/03/03	8	49.04	11	49.47	49.35	-3	4,175	-0.07%
2021/03/02	0	0.00	4	49.76	49.00	-4	4,170	-0.10%
2021/02/26	7	49.44	0	0.00	49.35	7	4,182	0.17%
2021/02/22	0	0.00	2	48.15	47.85	-2	4,047	-0.05%
2021/02/19	2	47.00	0	0.00	47.60	2	4,040	0.05%
2021/02/17	0	0.00	4	47.38	47.25	-4	4,140	-0.10%
2021/02/05	4	46.80	0	0.00	46.80	4	4,189	0.10%
2021/02/03	0	0.00	1	46.65	47.30	-1	4,273	-0.02%
2021/02/02	1	45.30	14	46.86	46.65	-13	4,278	-0.30%
2021/02/01	0	0.00	0.1	45.95	45.85	-0.1	4,271	0.00%
2021/01/29	9	45.78	0	0.00	45.20	9	4,264	0.21%
2021/01/28	6	46.60	0	0.00	46.70	6	4,201	0.14%
2021/01/26	0	0.00	1	47.10	47.05	-1	4,172	-0.02%
2021/01/22	2	46.80	0	0.00	46.80	2	4,182	0.05%
2021/01/21	0	0.00	6	46.60	46.50	-6	4,171	-0.14%
2021/01/20	7	46.14	0	0.00	46.15	7	4,187	0.17%
2021/01/08	0	0.00	0.2	47.10	47.80	-0.2	4,219	0.00%
2021/01/07	2	47.43	1	47.30	47.25	1	4,196	0.02%
2020/12/31	0	47.00	0	0.00	47.00	0	4,197	0.00%
2020/12/28	1	47.00	1	47.15	47.05	0	4,232	0.00%
2020/12/23	1	46.05	4	46.15	46.60	-3	4,103	-0.07%
2020/12/22	4	45.30	1	45.90	45.10	3	4,015	0.07%
2020/12/15	0	0.00	0.3	44.60	44.40	-0.3	3,737	-0.01%
2020/12/08	1	45.00	0	0.00	45.20	1	3,633	0.03%
2020/12/03	0	0.00	18	45.00	44.50	-18	3,545	-0.51%
2020/12/01	18	44.40	0	0.00	44.35	18	3,499	0.51%
2020/11/30	1	44.20	0	0.00	44.50	1	3,505	0.03%
2020/11/25	0	0.00	11	43.82	43.50	-11	3,381	-0.33%
2020/11/20	2	43.20	0	0.00	43.30	2	3,290	0.06%
2020/11/19	9	43.40	0	0.00	43.35	9	3,279	0.27%
2020/11/18	7	43.31	7	43.65	43.70	0	3,291	0.00%
2020/11/16	0	0.00	19	43.68	43.50	-19	3,392	-0.56%
2020/11/13	3	42.25	0	0.00	42.35	3	3,380	0.09%
2020/11/12	0	0.00	35	43.29	42.90	-35	3,324	-1.05%
2020/11/11	7	42.96	0	0.00	43.10	7	3,305	0.21%
2020/11/05	0	0.00	0.6	42.50	42.65	-0.6	3,612	-0.02%
2020/11/04	0	0.00	1	42.60	42.05	-1	3,619	-0.03%
2020/10/30	0	0.00	1	42.70	42.45	-1	3,629	-0.03%
2020/10/27	0	0.00	1	41.95	42.20	-1	3,637	-0.03%
2020/10/26	0	0.00	2	41.50	41.60	-2	3,638	-0.05%
2020/10/14	0	0.00	1	41.80	41.60	-1	3,988	-0.03%
2020/10/13	0	0.00	1	41.90	42.30	-1	4,045	-0.02%
2020/10/07	1	40.60	0	0.00	40.50	1	4,206	0.02%
2020/10/06	2	40.60	3	40.50	40.85	-1	4,262	-0.02%
2020/09/30	0	0.00	1	41.45	41.30	-1	4,301	-0.02%
2020/09/24	1	40.55	0	0.00	40.15	1	4,559	0.02%
2020/09/22	0	0.00	2	41.13	41.10	-2	4,630	-0.04%
2020/09/21	5	41.90	0	0.00	41.65	5	4,661	0.11%
2020/09/17	0	0.00	2	42.25	42.35	-2	4,821	-0.04%
2020/09/15	9	42.43	0	0.00	42.40	9	5,017	0.18%
2020/09/09	5	42.45	0	0.00	42.90	5	5,659	0.09%
2020/09/08	2	42.85	0	0.00	42.95	2	5,759	0.03%
2020/09/04	5	42.85	0	0.00	43.15	5	6,022	0.08%
2020/09/03	8	43.18	0	0.00	43.05	8	6,100	0.13%
2020/09/02	2	43.68	1	43.45	43.45	1	6,134	0.02%
2020/08/31	6	43.70	3.5	43.67	43.70	2.5	6,234	0.04%
2020/08/28	11	43.97	0	0.00	44.25	11	6,237	0.18%
2020/08/26	0	0.00	2	44.75	45.00	-2	6,329	-0.03%
2020/08/25	1	45.25	1	45.05	45.00	0	6,378	0.00%
2020/08/24	1	44.20	12	44.84	45.05	-11	6,480	-0.17%
2020/08/21	1	43.60	2	43.90	43.80	-1	6,522	-0.02%
2020/08/20	12	44.35	0	0.00	44.10	12	6,446	0.19%
2020/08/19	0	0.00	3	46.08	45.70	-3	6,423	-0.05%
2020/08/14	3	45.37	2	45.60	45.55	1	6,447	0.02%
2020/08/13	2	45.35	4	45.56	46.00	-2	6,520	-0.03%
2020/08/11	2	44.20	13	44.12	44.40	-11	6,540	-0.17%
2020/08/07	0	0.00	2	42.85	42.85	-2	6,640	-0.03%
2020/08/06	2	42.58	0	0.00	42.95	2	6,746	0.03%
2020/08/05	1	42.80	0	0.00	42.90	1	6,765	0.01%
2020/08/03	6	42.80	0	0.00	42.50	6	6,746	0.09%
2020/07/30	0	0.00	5	43.45	44.05	-5	6,714	-0.07%
2020/07/29	4	43.69	0	0.00	43.55	4	6,705	0.06%
2020/07/28	7	44.06	6	44.43	44.05	1	6,708	0.01%
2020/07/27	1	43.50	1	43.50	43.55	0	6,654	0.00%
2020/07/24	5	43.35	2	43.10	43.50	3	6,672	0.04%
2020/07/23	5	43.45	5	43.95	44.00	0	6,655	0.00%
2020/07/22	1	43.35	0	0.00	43.40	1	6,663	0.02%
2020/07/21	5	44.07	30	43.85	43.85	-25	6,621	-0.38%
2020/07/20	0	0.00	10	43.70	44.15	-10	6,516	-0.15%
2020/07/17	1	42.65	0.2	42.65	42.60	0.8	6,379	0.01%
2020/07/16	2	42.75	0	0.00	42.65	2	6,335	0.03%
2020/07/15	5	42.55	0	0.00	42.60	5	6,259	0.08%
2020/07/14	0	0.00	10	42.79	42.80	-10	6,253	-0.16%
2020/07/10	5	42.60	0	0.00	42.70	5	6,203	0.08%
2020/07/09	4	42.65	1.1	43.18	42.70	3	6,161	0.05%
2020/07/08	0	0.00	5	42.35	42.50	-5	6,109	-0.08%
2020/07/07	0	0.00	1	42.30	42.25	-1	6,045	-0.02%
2020/07/06	2	41.90	1	41.95	41.90	1	5,939	0.02%
2020/07/03	0	0.00	3	41.63	41.45	-3	5,898	-0.05%
2020/07/02	3	41.70	14	41.74	42.05	-11	5,873	-0.19%
2020/06/29	0	0.00	2	41.15	41.20	-2	5,730	-0.03%
2020/06/23	11	41.17	0	0.00	41.00	11	5,598	0.20%
2020/06/22	3	40.67	0	0.00	40.85	3	5,554	0.05%
2020/06/19	6	40.83	2	41.05	40.80	4	5,528	0.07%
2020/06/17	0	0.00	1	41.65	41.85	-1	5,429	-0.02%
2020/06/16	8	42.77	5.3	41.93	42.00	2.8	5,398	0.05%
2020/06/15	5	46.05	0	0.00	46.10	5	5,254	0.10%
2020/06/12	0	0.00	1	46.10	46.05	-1	5,238	-0.02%
2020/06/11	1	46.00	2	46.18	46.10	-1	5,257	-0.02%
2020/06/09	1	45.90	3	45.97	45.85	-2	5,301	-0.04%
2020/06/08	0	0.00	1.1	45.45	45.75	-1.1	5,320	-0.02%
2020/06/05	0	0.00	13	45.19	45.25	-13	5,278	-0.25%
2020/06/02	0	0.00	1	45.60	45.55	-1	5,291	-0.02%
2020/06/01	0	0.00	1	45.15	45.05	-1	5,274	-0.02%
2020/05/28	6	45.23	2	45.48	44.75	4	5,169	0.08%
2020/05/27	1	44.90	0	0.00	44.85	1	5,144	0.02%
2020/05/26	0	0.00	2	44.75	44.50	-2	5,178	-0.04%
2020/05/25	4	44.64	3	44.07	44.45	1	5,159	0.02%
2020/05/22	1	44.15	1	44.90	44.70	0	5,172	0.00%
2020/05/21	1	44.40	0	0.00	44.95	1	5,156	0.02%
2020/05/20	3	43.97	1	44.15	44.10	2	5,096	0.04%
2020/05/19	1	43.20	3	43.05	43.15	-2	4,996	-0.04%
2020/05/18	1	42.60	5	42.71	42.60	-4	4,881	-0.08%
2020/05/15	4	42.33	9	42.39	42.40	-5	4,796	-0.10%
2020/05/14	5	40.99	0.3	41.20	41.40	4.7	4,657	0.10%
2020/05/13	2	40.85	4	40.79	41.00	-2	4,542	-0.04%
2020/05/11	1	40.00	5	39.95	39.90	-4	4,423	-0.09%
2020/05/08	5	39.50	1	39.50	39.35	4	4,420	0.09%
2020/05/05	1	38.90	0	0.00	39.00	1	4,488	0.02%
2020/05/04	5	39.00	6	38.90	38.90	-1	4,492	-0.02%
2020/04/30	3	39.82	0	0.00	39.90	3	4,486	0.07%
2020/04/29	6	39.85	0	0.00	39.75	6	4,481	0.13%
2020/04/27	3	39.20	5	39.14	39.05	-2	4,656	-0.04%
2020/04/20	1	38.50	0	0.00	38.60	1	4,697	0.02%
2020/04/06	0	0.00	2	36.85	37.10	-2	4,699	-0.04%
2020/04/01	1	37.10	0	0.00	36.70	1	4,715	0.02%
2020/03/27	2	37.40	0	0.00	36.60	2	4,715	0.04%
2020/03/26	0	0.00	10	36.78	37.00	-10	4,704	-0.21%
2020/03/25	0	0.00	4	35.69	35.90	-4	4,738	-0.08%
2020/03/24	0	0.00	18	34.72	34.35	-18	4,724	-0.38%
2020/03/23	7	32.96	7	33.07	32.75	0	4,674	0.00%
2020/03/20	19.3	33.99	0	0.00	33.75	19.3	4,624	0.42%
2020/03/19	5	34.00	1	33.65	33.50	4	4,558	0.09%
2020/03/18	1	34.85	3	35.00	34.45	-2	4,437	-0.05%
2020/03/17	7	34.80	4	34.84	34.60	3	4,323	0.07%
2020/03/16	1	34.75	0	0.00	34.30	1	4,185	0.02%
2020/03/13	31	32.99	12	33.65	33.75	19	4,087	0.46%
2020/03/12	0	0.00	0.1	35.40	35.40	-0.1	3,902	0.00%
2020/03/10	35	36.78	35	36.81	36.70	0	3,798	0.00%
2020/03/05	0	0.00	3	37.30	37.75	-3	3,644	-0.08%
2020/02/04	0.1	37.30	1	37.25	37.30	-0.9	3,619	-0.02%
2020/01/14	0	0.00	2	38.00	38.15	-2	3,353	-0.06%
2020/01/13	0	0.00	1	37.50	37.55	-1	3,333	-0.03%
2020/01/10	0	0.00	1	37.40	37.45	-1	3,378	-0.03%
2019/12/20	0.1	37.60	0	0.00	37.60	0.1	3,258	0.00%
2019/12/18	0	0.00	1	37.60	38.15	-1	3,141	-0.03%
2019/12/17	0	0.00	20	37.50	37.60	-20	3,163	-0.63%
2019/12/04	0	0.00	4	36.85	37.15	-4	3,356	-0.12%
2019/11/27	1	37.50	0	0.00	37.50	1	3,425	0.03%
2019/11/26	0	0.00	1	37.55	37.45	-1	3,438	-0.03%
2019/11/25	0	0.00	5	37.53	37.35	-5	3,338	-0.15%
2019/11/20	2	37.25	0	0.00	37.15	2	3,435	0.06%
2019/11/19	6	37.24	0	0.00	37.25	6	3,496	0.17%
2019/11/13	0	0.00	3	37.90	37.90	-3	3,477	-0.09%
2019/11/06	10	36.60	0	0.00	36.70	10	3,326	0.30%
2019/10/31	0	0.00	1	36.50	36.35	-1	3,338	-0.03%
2019/10/30	0	0.00	10	36.50	36.50	-10	3,318	-0.30%
2019/10/28	3	36.60	0	0.00	36.60	3	3,278	0.09%
2019/10/25	0	0.00	1	36.70	36.80	-1	3,271	-0.03%
2019/10/23	0	0.00	1	36.60	36.50	-1	3,270	-0.03%
2019/10/22	4	36.45	0	0.00	36.35	4	3,230	0.12%
2019/10/21	1	36.15	0	0.00	36.15	1	3,197	0.03%
2019/10/17	4	35.85	0	0.00	35.95	4	3,088	0.13%
2019/10/15	1	35.90	0	0.00	35.90	1	3,056	0.03%
2019/10/03	3	36.55	0	0.00	36.50	3	2,880	0.10%
2019/09/10	0	0.00	3	36.45	36.60	-3	2,574	-0.12%
2019/09/09	0	0.00	1	36.40	36.60	-1	2,548	-0.04%
2019/09/06	0	0.00	11.5	36.56	36.50	-11.5	2,513	-0.46%
2019/09/04	1	36.55	0	0.00	36.60	1	2,437	0.04%
2019/08/29	0	0.00	1	36.60	36.60	-1	2,377	-0.04%
2019/08/27	10	36.10	0	0.00	36.50	10	2,367	0.42%
2019/08/26	1	35.95	0	0.00	36.10	1	2,303	0.04%
2019/08/22	0	0.00	1	38.55	38.65	-1	2,224	-0.04%
2019/08/01	0	0.00	2	38.20	38.15	-2	2,365	-0.08%
2019/07/26	0	0.00	10	38.20	38.20	-10	2,406	-0.42%
2019/07/25	2	38.30	0	0.00	38.30	2	2,409	0.08%
2019/07/24	0	0.00	1	38.70	38.30	-1	2,411	-0.04%
2019/07/16	0	0.00	1	39.10	39.10	-1	2,498	-0.04%
2019/07/15	0.1	39.05	0.5	39.05	39.00	-0.4	2,526	-0.01%
2019/07/12	0	0.00	0.3	39.05	39.05	-0.3	2,572	-0.01%
2019/07/05	1	39.05	1	39.20	39.15	0	2,847	0.00%
2019/06/27	1	39.00	4	39.18	39.15	-3	3,139	-0.10%
2019/06/25	0	0.00	1	38.70	38.55	-1	3,170	-0.03%
2019/06/24	0	0.00	1	38.85	38.50	-1	3,143	-0.03%
2019/06/20	1	38.65	0	0.00	38.60	1	3,100	0.03%
2019/06/19	0	0.00	5	38.63	38.85	-5	3,071	-0.16%
2019/06/18	0.1	37.90	2	38.45	38.15	-1.9	3,048	-0.06%
2019/06/14	1	38.20	0	0.00	38.05	1	3,094	0.03%
2019/06/11	0	0.00	4	38.05	38.25	-4	3,211	-0.12%
2019/06/10	0	0.00	2	38.18	38.10	-2	3,204	-0.06%
2019/05/31	0	0.00	1	38.20	38.25	-1	3,218	-0.03%
2019/05/28	1	38.15	1	38.15	37.95	0	3,256	0.00%
2019/05/16	0	0.00	1	36.75	36.55	-1	3,101	-0.03%
2019/05/15	11	36.71	0	0.00	36.60	11	3,080	0.36%
2019/05/02	0	0.00	1	38.50	38.65	-1	2,869	-0.03%
2019/04/25	1	37.90	0	0.00	38.00	1	2,922	0.03%
2019/04/24	0	0.00	1	38.10	38.50	-1	2,878	-0.03%
2019/04/19	0	0.00	1	38.40	38.45	-1	2,843	-0.04%
2019/04/18	4	38.25	5	38.15	38.00	-1	2,845	-0.04%
2019/04/17	1	38.65	5	39.05	38.65	-4	2,837	-0.14%
2019/04/16	0	0.00	11	38.59	38.85	-11	2,795	-0.39%
2019/04/15	1	37.70	1	37.85	37.60	0	2,720	0.00%
2019/04/12	1	37.35	1	37.65	37.80	0	2,685	0.00%
2019/04/11	0	0.00	3	37.80	37.80	-3	2,655	-0.11%
2019/04/02	3	37.05	0	0.00	37.05	3	2,568	0.12%
2019/04/01	0	0.00	1	37.10	37.05	-1	2,564	-0.04%
2019/03/14	1	36.60	0	0.00	36.65	1	2,809	0.04%
2019/03/05	1	36.80	0	0.00	36.75	1	3,650	0.03%
2019/02/18	1	37.25	0	0.00	37.05	1	4,003	0.02%
2019/02/15	2	37.40	0	0.00	37.20	2	4,023	0.05%
2019/02/14	0	0.00	2	37.60	37.60	-2	4,086	-0.05%
2019/02/11	1	37.85	0	0.00	37.90	1	4,111	0.02%
2019/01/30	0	0.00	1	38.05	37.80	-1	4,105	-0.02%
2019/01/29	0	0.00	1	37.70	37.70	-1	4,091	-0.02%
2019/01/28	0	0.00	1	37.70	37.80	-1	4,102	-0.02%
2019/01/25	0	0.00	2	37.80	37.80	-2	4,133	-0.05%
2019/01/23	1	36.70	0	0.00	37.10	1	4,223	0.02%
2019/01/22	2	37.10	0	0.00	37.10	2	4,233	0.05%
2019/01/18	2	37.85	0	0.00	38.00	2	4,266	0.05%
2019/01/10	1	37.10	85	36.94	37.20	-84	4,649	-1.81%
2019/01/09	0	0.00	11	36.85	36.75	-11	4,659	-0.24%
2019/01/08	60	36.18	5	35.90	35.90	55	4,671	1.18%
2019/01/07	10	35.75	1	36.15	36.35	9	4,743	0.19%
2019/01/04	50	35.90	146	35.57	35.70	-96	4,802	-2.00%	大賣/
2019/01/03	26	35.82	1	35.90	35.65	25	4,964	0.50%
2019/01/02	31	36.23	20	35.80	35.55	11	4,988	0.22%
2018/12/27	50	36.23	20	36.40	36.15	30	5,041	0.60%
2018/12/26	66	36.53	6	36.00	35.95	60	5,114	1.17%
2018/12/25	20	36.10	53	36.56	36.80	-33	5,114	-0.65%
2018/12/24	3	35.50	5	36.03	36.85	-2	5,123	-0.04%
2018/12/14	4	35.78	0	0.00	35.65	4	4,930	0.08%
2018/12/13	31	36.02	0	0.00	36.10	31	4,920	0.63%
2018/12/12	1	35.90	0	0.00	35.80	1	4,896	0.02%
2018/12/07	1	36.40	1	36.50	36.40	0	4,788	0.00%
2018/12/06	0	0.00	1	36.45	36.35	-1	4,802	-0.02%
2018/12/05	1	37.00	119	37.09	36.90	-118	4,739	-2.49%	大賣/鉅額交易
2018/12/04	36	37.23	36	37.50	37.55	0	4,691	0.00%
2018/12/03	32	36.58	33	37.18	37.65	-1	4,612	-0.02%
2018/11/30	49	36.34	14	36.48	36.25	35	4,516	0.77%
2018/11/29	100	36.23	171	36.41	35.80	-71	4,291	-1.65%	大賣/
2018/11/28	10	34.00	10	34.20	35.05	0	4,030	0.00%
2018/11/27	30	33.60	0	0.00	33.80	30	3,944	0.76%
2018/11/26	51	33.95	0	0.00	33.60	51	3,911	1.30%
2018/11/23	0	0.00	88	33.42	33.45	-88	3,860	-2.28%
2018/11/21	1	33.55	0	0.00	33.45	1	3,842	0.03%
2018/11/16	30	33.59	32	33.41	33.35	-2	3,735	-0.05%
2018/11/15	12	33.32	0	0.00	33.55	12	3,695	0.32%
2018/11/14	20	34.05	20	34.23	34.15	0	3,612	0.00%
2018/11/12	29	34.10	0	0.00	34.00	29	3,558	0.81%
2018/11/09	35	34.15	0	0.00	34.00	35	3,593	0.97%
2018/11/08	65	34.62	22	34.33	34.25	43	3,696	1.16%
2018/11/07	53	34.52	0	0.00	34.30	53	3,709	1.43%
2018/10/26	10	32.80	0	0.00	32.95	10	3,727	0.27%
2018/10/25	6	33.17	10	33.25	32.60	-4	3,712	-0.11%
2018/10/24	7	33.95	0	0.00	34.05	7	3,668	0.19%
2018/10/23	0	0.00	1	34.20	34.20	-1	3,639	-0.03%
2018/10/19	3	34.80	0	0.00	34.75	3	3,619	0.08%
2018/10/11	6	34.29	2	34.55	34.00	4	3,337	0.12%
2018/10/09	14	37.13	7	37.10	37.10	7	3,190	0.22%
2018/10/08	2	36.85	0	0.00	36.70	2	3,154	0.06%
2018/10/04	1	36.85	0	0.00	36.85	1	3,164	0.03%
2018/10/03	4	38.03	0	0.00	38.05	4	3,122	0.13%
2018/10/02	141	37.85	235	37.81	37.75	-94	3,166	-2.97%	大買/大賣/
2018/09/28	30	38.90	5	39.25	38.95	25	3,251	0.77%
2018/09/27	70	39.30	0	0.00	39.20	70	3,285	2.13%
2018/09/25	0	0.00	1	39.65	39.15	-1	3,280	-0.03%
2018/09/21	0	0.00	0.1	38.90	38.75	-0.1	3,301	0.00%
2018/09/07	1	40.00	0	0.00	39.35	1	3,615	0.03%
2018/08/29	0	0.00	2	40.98	41.00	-2	3,834	-0.05%
2018/08/22	0	0.00	1	40.90	40.80	-1	4,079	-0.02%
2018/08/15	4	41.98	0	0.00	41.80	4	4,096	0.10%
2018/08/07	0	0.00	3	44.67	44.75	-3	4,352	-0.07%
2018/08/06	10	43.35	33	43.35	43.50	-23	4,367	-0.53%
2018/08/03	30	43.18	30	43.03	43.00	0	4,412	0.00%
2018/08/01	23	43.35	0	0.00	43.55	23	4,472	0.51%
2018/07/11	1	42.50	0	0.00	42.50	1	4,463	0.02%
2018/07/10	0	0.00	1	43.80	43.95	-1	4,429	-0.02%
2018/07/09	1	42.80	1	42.30	42.70	0	4,402	0.00%
2018/07/06	2	40.95	0	0.00	41.10	2	4,372	0.05%
2018/06/28	2	44.55	0	0.00	44.65	2	4,347	0.05%
2018/06/27	3	45.85	0	0.00	45.55	3	4,315	0.07%
2018/06/26	0	0.00	1	46.00	46.65	-1	4,315	-0.02%
2018/06/25	1	46.00	0	0.00	45.90	1	4,331	0.02%
2018/06/12	7	46.81	0	0.00	46.90	7	4,966	0.14%
2018/06/11	0	0.00	4.2	46.70	46.75	-4.2	5,001	-0.08%
2018/06/07	0	0.00	1	48.10	48.00	-1	5,100	-0.02%
2018/06/06	1	47.35	0	0.00	47.35	1	5,067	0.02%
2018/05/30	2	46.85	0	0.00	46.85	2	4,888	0.04%
2018/05/25	0	0.00	2	47.15	47.50	-2	4,913	-0.04%
2018/05/24	1	47.00	0	0.00	47.70	1	4,906	0.02%
2018/05/23	0	0.00	0.2	47.75	47.95	-0.2	4,902	0.00%
2018/05/21	0	0.00	2	47.93	47.75	-2	4,907	-0.04%
2018/05/18	0	0.00	2	48.00	47.45	-2	4,839	-0.04%
2018/05/17	2	47.20	2	47.25	47.00	0	4,793	0.00%
2018/05/16	0	0.00	7	46.09	46.00	-7	4,662	-0.15%
2018/05/15	0	0.00	1	45.20	45.25	-1	4,668	-0.02%
2018/05/10	0	0.00	1	44.00	44.40	-1	4,687	-0.02%
2018/05/02	0	0.00	14	42.86	42.85	-14	4,537	-0.31%
2018/04/27	10	42.65	0	0.00	41.80	10	4,540	0.22%
2018/04/26	0	0.00	12	42.70	42.65	-12	4,507	-0.27%
2018/04/24	0	0.00	5	43.00	43.65	-5	4,500	-0.11%
2018/04/19	0	0.00	1	44.60	44.80	-1	4,468	-0.02%
2018/04/09	0	0.00	3	44.00	44.10	-3	4,583	-0.07%
2018/04/02	0	0.00	2	44.15	44.25	-2	4,472	-0.04%
2018/03/28	5	43.50	5	43.35	43.25	0	4,381	0.00%
2018/03/27	4	43.50	4	43.65	43.40	0	4,319	0.00%
2018/03/23	0	0.00	5	43.25	43.35	-5	4,205	-0.12%
2018/03/20	0	0.00	4	42.09	42.15	-4	3,874	-0.10%
2018/03/19	0	0.00	1.5	41.98	42.15	-1.5	3,842	-0.04%
2018/03/16	0	0.00	3	41.18	41.75	-3	3,793	-0.08%
2018/03/15	20	40.20	22.1	40.49	40.80	-2.1	3,573	-0.06%
2018/03/14	1	39.70	71	39.88	39.80	-70	3,514	-1.99%
2018/03/12	33	38.48	33	38.35	38.40	0	3,495	0.00%
2018/03/06	4	37.95	0	0.00	38.10	4	3,607	0.11%
2018/03/02	52	38.55	52	38.68	38.75	0	3,843	0.00%
2018/03/01	10	39.20	10	39.60	39.15	0	3,903	0.00%
2018/02/27	16	38.75	16	38.70	38.70	0	3,860	0.00%
2018/02/26	0	0.00	5	39.05	39.00	-5	3,858	-0.13%
2018/02/23	75	39.08	0	0.00	38.95	75	3,858	1.94%
2018/02/22	0	0.00	2	38.15	38.30	-2	3,843	-0.05%
2018/02/21	0	0.00	1	38.80	38.35	-1	3,870	-0.03%
2018/02/12	1	37.95	0	0.00	37.90	1	3,867	0.03%
2018/02/09	2	37.85	0	0.00	37.90	2	3,936	0.05%
2018/02/07	1	40.00	2	39.30	38.65	-1	3,983	-0.03%
2018/02/06	1	38.00	0	0.00	37.85	1	3,901	0.03%
2018/02/02	4	40.18	0	0.00	40.20	4	3,799	0.11%
2018/01/31	0	0.00	1	40.75	41.25	-1	3,844	-0.03%
2018/01/26	0	0.00	8	41.94	42.00	-8	3,820	-0.21%
2018/01/25	0	0.00	5	41.94	41.85	-5	3,831	-0.13%
2018/01/22	1	41.90	0	0.00	42.00	1	3,841	0.03%
2018/01/12	2	41.35	0	0.00	41.60	2	4,034	0.05%
2018/01/11	0	0.00	0.1	41.35	41.45	-0.1	4,026	0.00%
2018/01/09	5	41.65	0	0.00	41.90	5	4,111	0.12%
2018/01/08	1	42.00	20	42.07	42.10	-19	4,127	-0.46%
2018/01/05	0	0.00	1	42.00	42.25	-1	4,136	-0.02%
2018/01/04	0	0.00	20	42.35	41.80	-20	4,169	-0.48%
2018/01/03	0	0.00	25	41.57	41.70	-25	4,145	-0.60%