聯強 (2347)-統一-三重券商分點個股進出

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
80.2
漲跌
▼1.3
漲幅
-1.60%
成交量
4,007張
產業
上市電子通路類股
839人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯強 (2347)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/02	0	0.00	5.3	80.72	81.50	-5.3	4,829	-0.11%
2024/04/30	3	79.47	5	79.40	79.80	-2	4,778	-0.04%
2024/04/29	0	0.00	2	78.00	79.00	-2	4,741	-0.04%
2024/04/26	4	76.68	0	0.00	76.50	4	4,732	0.08%
2024/04/24	0	0.00	2	78.90	79.20	-2	4,655	-0.04%
2024/04/22	2	77.10	0	0.00	78.70	2	4,661	0.04%
2024/04/18	0	0.00	6	76.60	76.90	-6	4,399	-0.14%
2024/04/12	3	76.50	3	74.90	76.20	0	4,117	0.00%
2024/04/10	2	76.40	0	0.00	76.80	2	4,095	0.05%
2024/04/09	2	76.60	0	0.00	76.90	2	4,120	0.05%
2024/04/08	4	76.53	0	0.00	76.30	4	4,099	0.10%
2024/04/02	0	0.00	3	76.50	77.00	-3	4,048	-0.07%
2024/04/01	7	75.66	4	76.30	75.90	3	4,033	0.07%
2024/03/26	0	0.00	4	77.10	78.40	-4	4,039	-0.10%
2024/03/25	0	0.00	12	78.21	78.10	-12	4,038	-0.30%
2024/03/22	0	0.00	1	78.40	78.40	-1	4,076	-0.02%
2024/03/21	4	77.20	0	0.00	78.50	4	4,065	0.10%
2024/03/20	12	78.24	0	0.00	78.20	12	4,000	0.30%
2024/03/19	4	78.80	4	79.00	79.00	0	3,954	0.00%
2024/03/18	46	78.68	45	79.99	80.10	1	3,861	0.03%
2024/03/15	2	79.58	3	79.67	79.50	-1	3,764	-0.03%
2024/03/13	33	77.09	39	78.51	78.10	-6	3,509	-0.17%
2024/03/12	4	75.05	1	74.90	75.30	3	3,391	0.09%
2024/03/11	2	73.80	0	0.00	74.00	2	3,337	0.06%
2024/03/05	0	0.00	0.7	75.20	75.50	-0.7	3,351	-0.02%
2024/03/01	4	76.80	3	76.60	76.70	1	3,389	0.03%
2024/02/27	0	0.00	2	77.00	76.30	-2	3,428	-0.06%
2024/02/23	0	0.00	0.1	76.20	76.10	-0.1	3,420	0.00%
2024/02/22	0	0.00	0.2	76.10	76.30	-0.2	3,496	0.00%
2024/02/16	0	0.00	1	75.49	74.10	-1	3,498	-0.03%
2024/01/31	0.3	71.40	0	0.00	72.00	0.3	3,443	0.01%
2024/01/26	0	0.00	0	73.00	72.70	0	3,453	0.00%
2024/01/25	0	0.00	1	72.40	72.70	-1	3,445	-0.03%
2024/01/24	0	72.70	1	72.60	72.60	-1	3,483	-0.03%
2024/01/22	1	71.50	0	0.00	71.80	1	3,516	0.03%
2023/12/27	0	0.00	2	70.50	70.30	-2	3,549	-0.06%
2023/12/26	0.4	69.50	1	69.90	70.20	-0.6	3,519	-0.02%
2023/12/25	0	0.00	2	69.40	69.80	-2	3,503	-0.06%
2023/12/21	0	0.00	0.1	69.00	68.90	-0.1	3,451	0.00%
2023/12/15	0	0.00	0.2	68.10	68.40	-0.2	3,342	-0.01%
2023/12/12	0	0.00	2.4	68.99	69.20	-2.4	3,330	-0.07%
2023/12/11	1	68.20	2	68.75	68.80	-1	3,337	-0.03%
2023/12/07	3	66.80	0	66.70	66.70	3	3,367	0.09%
2023/12/06	1.1	66.40	0	0.00	66.50	1.1	3,397	0.03%
2023/12/05	0	66.60	0	0.00	66.50	0	3,404	0.00%
2023/12/04	0.1	67.50	0	0.00	67.40	0.1	3,429	0.00%
2023/12/01	1	68.00	0	0.00	68.20	1	3,471	0.03%
2023/11/27	0	0.00	7	69.41	68.40	-7	3,335	-0.21%
2023/11/21	0.3	68.70	2	69.00	68.80	-1.7	3,170	-0.05%
2023/11/16	0	0.00	0.4	66.00	66.00	-0.4	3,044	-0.01%
2023/11/15	1	67.20	0	0.00	66.00	1	3,043	0.03%
2023/11/13	3	66.60	0	0.00	65.30	3	2,999	0.10%
2023/11/08	0	0.00	1	68.80	68.80	-1	2,969	-0.03%
2023/11/03	4	68.63	0	0.00	68.90	4	2,963	0.13%
2023/10/31	0	0.00	0.5	68.00	68.70	-0.5	2,938	-0.02%
2023/10/30	0	0.00	1	67.20	67.80	-1	2,897	-0.03%
2023/10/27	0	0.00	1	67.10	67.20	-1	2,893	-0.03%
2023/10/26	1	65.90	1	67.20	66.40	0	2,945	0.00%
2023/10/24	1	66.00	7	66.39	66.90	-6	2,938	-0.20%
2023/10/23	0	0.00	1	66.10	66.20	-1	2,945	-0.03%
2023/10/19	0	0.00	1	67.90	67.90	-1	2,991	-0.03%
2023/10/17	0	0.00	0.5	68.10	67.60	-0.5	3,066	-0.02%
2023/10/16	0	0.00	1	67.50	67.60	-1	3,131	-0.03%
2023/10/13	0	0.00	2	67.55	68.00	-2	3,190	-0.06%
2023/10/11	2	67.50	3	66.30	67.50	-1	3,180	-0.03%
2023/10/06	0	0.00	1.2	64.88	65.00	-1.2	3,151	-0.04%
2023/09/25	0	63.90	0	0.00	63.90	0	3,251	0.00%
2023/09/21	0	0.00	3.3	62.79	62.90	-3.3	3,277	-0.10%
2023/09/20	0	0.00	2.7	63.93	63.90	-2.7	3,234	-0.08%
2023/09/19	0	0.00	4	64.40	64.20	-4	3,214	-0.12%
2023/09/18	0	0.00	2	64.10	63.90	-2	3,189	-0.06%
2023/09/15	2	64.05	3	64.23	64.40	-1	3,187	-0.03%
2023/09/14	1	64.00	1	64.00	64.00	0	3,141	0.00%
2023/09/13	0.2	62.80	0	0.00	62.80	0.2	3,115	0.01%
2023/09/12	0	0.00	2	62.50	62.50	-2	3,200	-0.06%
2023/09/06	0	0.00	2	62.80	62.50	-2	3,206	-0.06%
2023/09/05	0.2	61.15	0	0.00	61.30	0.2	3,157	0.01%
2023/08/30	0	0.00	1	60.20	60.40	-1	3,573	-0.03%
2023/08/29	0	0.00	1	60.50	60.40	-1	3,635	-0.03%
2023/08/25	1	59.70	2	59.70	59.50	-1	3,984	-0.02%
2023/08/24	0	0.00	2.1	59.21	59.10	-2.1	4,013	-0.05%
2023/08/23	2	59.50	2	59.05	59.50	0	4,042	0.00%
2023/08/22	1	58.60	0	0.00	58.50	1	4,068	0.02%
2023/08/21	0	0.00	1	59.90	59.70	-1	4,092	-0.02%
2023/08/18	2	59.50	1.6	59.50	59.70	0.4	4,095	0.01%
2023/08/17	1	58.80	0	0.00	58.90	1	4,116	0.02%
2023/08/15	2	59.10	0	0.00	59.10	2	4,149	0.05%
2023/08/04	0	58.10	0	0.00	58.10	0	4,289	0.00%
2023/08/01	0.5	59.20	0	0.00	59.10	0.5	4,275	0.01%
2023/07/28	0.5	59.30	0	0.00	59.20	0.5	4,236	0.01%
2023/07/27	0	0.00	1	58.60	58.80	-1	4,227	-0.02%
2023/07/25	0.1	58.00	0	0.00	58.10	0.1	4,202	0.00%
2023/07/24	1	58.00	0	0.00	58.40	1	4,177	0.02%
2023/07/21	4	58.40	0	0.00	58.70	4	4,095	0.10%
2023/07/19	0.1	59.70	1	60.00	59.30	-0.9	3,928	-0.02%
2023/07/18	0	0.00	2	59.20	59.50	-2	3,853	-0.05%
2023/07/14	0	58.70	0.3	58.90	58.40	-0.3	3,757	-0.01%
2023/07/13	0	0.00	1	59.10	58.60	-1	3,740	-0.03%
2023/07/07	4.1	56.06	0	0.00	55.80	4.1	3,675	0.11%
2023/07/06	1.5	57.88	0	0.00	57.50	1.5	3,605	0.04%
2023/06/30	1.1	58.35	0	0.00	58.00	1.1	3,563	0.03%
2023/06/29	1	58.80	0	0.00	58.70	1	3,528	0.03%
2023/06/26	1	59.40	0	0.00	59.10	1	3,551	0.03%
2023/06/21	1	59.10	0	0.00	59.40	1	3,562	0.03%
2023/06/19	4	58.80	0	0.00	58.70	4	3,541	0.11%
2023/06/16	1.3	59.54	1	60.00	59.00	0.3	3,544	0.01%
2023/06/13	1	60.40	1	60.50	60.20	0	3,468	0.00%
2023/06/12	5	59.76	1	60.00	60.00	4	3,465	0.12%
2023/06/09	2	58.70	1	59.32	59.00	1	3,482	0.03%
2023/06/08	8	58.80	0	0.00	58.60	8	3,542	0.23%
2023/06/07	2	59.50	0	0.00	59.20	2	3,549	0.06%
2023/06/06	1	63.70	0	0.00	63.40	1	3,446	0.03%
2023/06/05	6	63.80	0.4	63.90	63.70	5.6	3,350	0.17%
2023/06/02	0	0.00	3	63.67	63.80	-3	3,299	-0.09%
2023/05/30	0	0.00	4	63.70	63.60	-4	2,893	-0.14%
2023/05/29	0	0.00	1	65.00	64.40	-1	2,897	-0.03%
2023/05/26	0	0.00	2	64.60	64.70	-2	2,919	-0.07%
2023/05/23	2	64.30	0	0.00	65.60	2	2,852	0.07%
2023/05/22	2	65.20	0	0.00	65.40	2	2,832	0.07%
2023/05/19	2	64.65	14	64.84	65.00	-12	2,821	-0.43%
2023/05/17	1	64.70	11	64.09	64.50	-10	2,854	-0.35%
2023/05/16	1	63.50	1	63.20	64.10	0	2,806	0.00%
2023/05/15	4	63.69	1	63.50	63.60	3	2,784	0.11%
2023/05/10	1	61.80	0	0.00	62.60	1	2,760	0.04%
2023/05/09	0	0.00	1	62.70	62.50	-1	2,771	-0.04%
2023/05/08	0	0.00	1	62.60	62.50	-1	2,812	-0.04%
2023/05/04	1	61.60	0	0.00	62.10	1	2,901	0.03%
2023/04/26	0	0.00	1	61.20	61.10	-1	3,053	-0.03%
2023/04/25	0	0.00	7	60.84	60.70	-7	3,058	-0.23%
2023/04/24	0	0.00	1	60.90	60.90	-1	3,076	-0.03%
2023/04/21	2	60.35	0	0.00	60.20	2	3,097	0.06%
2023/04/20	0	0.00	1	61.20	61.00	-1	3,087	-0.03%
2023/04/13	0	0.00	14	62.09	61.80	-14	3,123	-0.45%
2023/04/12	0	0.00	1	62.20	62.20	-1	3,113	-0.03%
2023/04/10	5	61.10	1	61.10	61.00	4	3,173	0.13%
2023/04/06	1	60.50	0	0.00	60.50	1	3,196	0.03%
2023/03/31	3	61.70	0	0.00	61.30	3	3,191	0.09%
2023/03/30	1	60.90	0	0.00	61.00	1	3,332	0.03%
2023/03/29	1	60.80	0	0.00	60.80	1	3,507	0.03%
2023/03/28	0	0.00	4	60.85	61.00	-4	3,742	-0.11%
2023/03/27	1	61.50	0	0.00	61.50	1	3,948	0.03%
2023/03/21	8	62.10	0	0.00	61.50	8	4,291	0.19%
2023/03/20	1	61.20	0	0.00	61.30	1	4,332	0.02%
2023/03/14	0	0.00	3	61.80	61.10	-3	4,416	-0.07%
2023/03/13	4	61.00	0	0.00	61.50	4	4,433	0.09%
2023/03/10	0	0.00	4	61.30	61.30	-4	4,422	-0.09%
2023/03/09	19	61.67	1	61.90	61.90	18	4,421	0.41%
2023/03/08	0	0.00	12	64.40	64.30	-12	4,339	-0.28%
2023/03/03	0	0.00	1	64.00	63.70	-1	4,553	-0.02%
2023/03/02	3	63.40	0	0.00	63.60	3	4,653	0.06%
2023/03/01	5	62.04	0	0.00	62.30	5	4,696	0.11%
2023/02/24	13	62.72	12	63.69	62.50	1	4,729	0.02%
2023/02/23	0	63.70	0	0.00	63.60	0	4,728	0.00%
2023/02/20	0	0.00	10	64.10	64.20	-10	4,816	-0.21%
2023/02/16	0	63.50	1	63.00	63.20	-1	4,885	-0.02%
2023/02/15	8	62.34	0	0.00	62.20	8	4,905	0.16%
2023/02/14	30	63.00	30	62.90	62.90	0	4,887	0.00%
2023/02/13	0	0.00	0.1	63.00	62.80	-0.1	4,929	0.00%
2023/02/10	0	62.70	0	0.00	62.70	0	4,953	0.00%
2023/02/09	0	0.00	1	63.20	62.80	-1	4,971	-0.02%
2023/02/08	16	63.10	0	0.00	63.10	16	5,051	0.32%
2023/02/06	0	0.00	0.1	63.00	62.60	-0.1	5,070	0.00%
2023/02/03	0	0.00	12	62.28	62.60	-12	5,060	-0.24%
2023/02/02	1	61.41	0	0.00	61.50	1	5,024	0.02%
2023/02/01	0	60.80	10	61.15	61.30	-10	4,963	-0.20%
2023/01/30	4	59.81	9	60.90	60.80	-5	4,882	-0.10%
2023/01/16	1	59.60	0	0.00	60.10	1	4,845	0.02%
2023/01/13	1	59.50	0	0.00	59.70	1	4,856	0.02%
2023/01/12	9	59.10	2	59.20	59.10	7	4,965	0.14%
2023/01/10	0	59.90	26	59.70	60.10	-26	5,009	-0.52%
2023/01/09	2	59.40	0	0.00	59.90	2	5,054	0.04%
2023/01/06	3	58.60	0	0.00	58.70	3	5,050	0.06%
2023/01/05	2	58.75	0	0.00	58.60	2	5,097	0.04%
2023/01/04	9	58.50	0	0.00	58.50	9	5,153	0.17%
2023/01/03	0	0.00	3	58.40	59.10	-3	5,208	-0.06%
2022/12/30	20	59.16	0	0.00	59.20	20	5,206	0.38%
2022/12/29	3	58.40	0	0.00	59.20	3	5,233	0.06%
2022/12/28	5	59.60	2	59.80	59.40	3	5,220	0.06%
2022/12/26	0	61.00	0	0.00	61.10	0	5,241	0.00%
2022/12/22	2	61.40	7	62.14	61.50	-5	5,320	-0.09%
2022/12/21	0	0.00	0.1	61.40	61.20	-0.1	5,244	0.00%
2022/12/20	0	0.00	13	62.19	61.40	-13	5,102	-0.25%
2022/12/15	0	59.80	0.1	60.30	60.00	0	4,621	0.00%
2022/12/14	0	0.00	5	59.90	59.90	-5	4,680	-0.11%
2022/12/13	0	0.00	0	59.50	59.00	0	4,712	0.00%
2022/12/12	10	58.31	25	58.00	59.00	-15	4,717	-0.32%
2022/12/09	30	59.63	0	0.00	59.80	30	4,788	0.63%
2022/12/08	4	59.60	15	59.22	59.80	-11	4,793	-0.23%
2022/12/07	3	59.20	0	0.00	59.50	3	4,800	0.06%
2022/12/06	8	60.05	3	59.60	60.00	5	4,793	0.10%
2022/12/05	0	0.00	35	60.50	61.10	-35	4,813	-0.73%
2022/12/01	0	0.00	0.1	59.50	59.70	-0.1	4,752	0.00%
2022/11/29	35	57.90	1	57.20	57.60	34	4,663	0.73%
2022/11/28	5	57.40	0	0.00	57.40	5	4,623	0.11%
2022/11/24	0	0.00	18	59.33	58.80	-18	4,522	-0.40%
2022/11/23	8	58.01	0	0.00	58.20	8	4,452	0.18%
2022/11/22	22	57.04	25	57.58	57.80	-3	4,438	-0.07%
2022/11/21	0	0.00	5	56.40	56.60	-5	4,374	-0.11%
2022/11/18	7	55.33	0	0.00	55.50	7	4,341	0.16%
2022/11/17	4	55.63	0	0.00	56.00	4	4,302	0.09%
2022/11/16	0	0.00	24	56.07	55.80	-24	4,311	-0.56%
2022/11/14	12	55.40	6	55.60	56.10	6	4,299	0.14%
2022/11/11	10	54.67	0	0.00	54.90	10	4,221	0.24%
2022/11/09	2	54.20	2	54.35	54.30	0	4,200	0.00%
2022/11/08	1	53.60	0	0.00	54.40	1	4,179	0.02%
2022/11/07	2	54.10	0	0.00	54.10	2	4,152	0.05%
2022/11/04	2	53.35	10	53.89	54.40	-8	4,139	-0.19%
2022/11/03	2	52.10	0	0.00	52.90	2	4,087	0.05%
2022/11/02	1	52.00	0	0.00	52.30	1	4,129	0.02%
2022/11/01	2	52.10	0	0.00	52.20	2	4,171	0.05%
2022/10/31	0	0.00	6	52.70	52.60	-6	4,195	-0.14%
2022/10/21	3	54.10	0	0.00	53.60	3	4,301	0.07%
2022/10/20	7	53.51	0	0.00	54.60	7	4,319	0.16%
2022/10/18	5	53.20	0	0.00	53.80	5	4,241	0.12%
2022/10/17	0	0.00	3	53.40	53.70	-3	4,279	-0.07%
2022/10/14	3	53.20	0	0.00	52.80	3	4,311	0.07%
2022/10/13	0	0.00	8	53.43	53.10	-8	4,371	-0.18%
2022/10/12	2	52.90	0	0.00	53.00	2	4,399	0.05%
2022/10/11	2	54.00	7	53.69	53.50	-5	4,410	-0.11%
2022/10/06	0	0.00	16	55.03	54.90	-16	4,410	-0.36%
2022/10/03	2	52.30	0	0.00	53.30	2	4,409	0.05%
2022/09/29	4	52.55	0	0.00	52.80	4	4,403	0.09%
2022/09/28	6	52.88	6	52.30	52.80	0	4,382	0.00%
2022/09/27	2	51.90	0	0.00	52.20	2	4,345	0.05%
2022/09/26	0.1	52.50	8	52.48	52.20	-7.9	4,348	-0.18%
2022/09/23	3	53.10	0	0.00	53.10	3	4,344	0.07%
2022/09/22	13	53.75	1	53.70	53.90	12	4,362	0.28%
2022/09/21	5	55.22	0	0.00	54.90	5	4,283	0.12%
2022/09/19	5	56.50	0	0.00	56.50	5	4,170	0.12%
2022/09/16	0	0.00	1	57.90	57.40	-1	4,156	-0.02%
2022/09/15	0	0.00	10	57.80	57.40	-10	4,208	-0.24%
2022/09/14	0	0.00	0.1	57.50	56.70	-0.1	4,402	0.00%
2022/09/13	1	57.50	0	0.00	57.80	1	4,559	0.02%
2022/09/12	4	56.55	20	57.47	57.80	-16	4,762	-0.34%
2022/09/07	1	54.70	1	55.10	55.50	0	5,030	0.00%
2022/09/06	1	55.20	1	55.80	55.20	0	5,085	0.00%
2022/09/05	1	54.90	0	0.00	54.90	1	5,219	0.02%
2022/09/02	3	54.90	0	0.00	54.60	3	5,371	0.06%
2022/09/01	4	55.23	2	55.50	55.40	2	5,463	0.04%
2022/08/31	5	55.82	0	0.00	55.80	5	5,825	0.09%
2022/08/29	3	55.00	1	55.50	55.20	2	5,990	0.03%
2022/08/24	10	55.50	0	0.00	55.30	10	6,195	0.16%
2022/08/23	5	56.00	0	0.00	55.70	5	6,380	0.08%
2022/08/22	5	55.90	5	56.80	56.50	0	6,505	0.00%
2022/08/19	0	0.00	14	56.25	56.30	-14	6,550	-0.21%
2022/08/18	2	55.75	0	0.00	55.70	2	6,627	0.03%
2022/08/16	1	56.10	0	0.00	56.60	1	6,726	0.01%
2022/08/11	2	55.00	0	0.00	55.00	2	6,805	0.03%
2022/08/10	1	55.59	1	55.10	54.70	0	6,818	0.00%
2022/08/09	5	55.60	0	0.00	55.20	5	6,807	0.07%
2022/08/08	0	0.00	0	56.00	56.50	0	6,779	0.00%
2022/08/05	0	0.00	3	55.50	55.70	-3	6,749	-0.04%
2022/08/04	1	54.10	1	54.50	54.50	0	6,747	0.00%
2022/08/03	1	54.10	1	54.50	54.50	0	6,806	0.00%
2022/08/02	7	54.93	0	0.00	55.00	7	6,904	0.10%
2022/08/01	1	55.00	0	0.00	55.80	1	6,959	0.01%
2022/07/29	5	55.40	11	55.29	55.30	-6	6,986	-0.09%
2022/07/28	6	54.60	0	0.00	54.90	6	6,919	0.09%
2022/07/27	3	54.53	0	0.00	54.90	3	6,906	0.04%
2022/07/26	10	54.56	5	55.04	55.00	5	6,885	0.07%
2022/07/25	1	54.60	0	0.00	55.10	1	6,844	0.01%
2022/07/22	7	54.07	5	54.52	54.30	2	6,836	0.03%
2022/07/21	1	54.40	3	53.30	54.40	-2	6,811	-0.03%
2022/07/20	3	53.20	0	0.00	53.50	3	6,769	0.04%
2022/07/19	5	52.40	0	0.00	52.80	5	6,769	0.07%
2022/07/18	3.1	52.59	0	0.00	52.90	3.1	6,729	0.05%
2022/07/15	1	53.20	0	0.00	53.10	1	6,669	0.01%
2022/07/06	1	52.20	0	0.00	51.60	1	6,585	0.02%
2022/06/30	0	53.50	0	0.00	53.20	0	6,524	0.00%
2022/06/29	1	54.50	0	0.00	54.30	1	6,473	0.02%
2022/06/24	1	54.20	0	0.00	54.30	1	6,406	0.02%
2022/06/20	1	55.60	0	0.00	54.20	1	5,811	0.02%
2022/06/17	0	56.00	0	0.00	56.00	0	5,585	0.00%
2022/06/13	1.1	58.16	0	0.00	58.50	1.1	5,277	0.02%
2022/06/09	4.1	62.10	0	0.00	61.50	4.1	5,030	0.08%
2022/06/08	10	70.10	0	0.00	70.10	10	4,658	0.21%
2022/05/31	1	68.00	1	68.50	70.30	0	4,464	0.00%
2022/05/30	3	69.60	5	69.20	69.40	-2	4,269	-0.05%
2022/05/27	2	70.70	3	70.33	70.60	-1	4,152	-0.02%
2022/05/26	1	71.30	0	0.00	70.60	1	4,132	0.02%
2022/05/25	0	0.00	2	72.30	72.60	-2	4,140	-0.05%
2022/05/23	1	72.90	0	0.00	73.60	1	4,207	0.02%
2022/05/16	2	72.35	0	0.00	71.60	2	4,198	0.05%
2022/05/13	1	70.40	5	70.40	70.40	-4	4,172	-0.10%
2022/05/11	0	0.00	1	72.10	71.10	-1	4,161	-0.02%
2022/05/09	0	0.00	1	75.40	75.10	-1	4,020	-0.02%
2022/05/05	1	79.70	0	0.00	79.60	1	4,017	0.02%
2022/04/29	0	0.00	3	76.50	77.50	-3	4,110	-0.07%
2022/04/26	1	76.40	0	0.00	76.50	1	4,121	0.02%
2022/04/25	0	0.00	2	76.50	76.90	-2	4,139	-0.05%
2022/04/21	0	0.00	3	78.80	78.80	-3	4,071	-0.07%
2022/04/06	1	76.00	0	0.00	76.20	1	4,276	0.02%
2022/04/01	1	75.00	0	0.00	75.10	1	4,258	0.02%
2022/03/31	3	75.23	0	0.00	75.30	3	4,289	0.07%
2022/03/30	1	75.00	1	74.60	74.90	0	4,372	0.00%
2022/03/29	0	0.00	30.2	74.68	74.70	-30.2	4,596	-0.66%
2022/03/28	1	75.10	0	0.00	75.20	1	4,898	0.02%
2022/03/25	0.1	74.80	0	0.00	75.00	0.1	5,295	0.00%
2022/03/24	0.2	74.70	0	0.00	74.90	0.2	5,885	0.00%
2022/03/22	0	0.00	5.5	74.45	74.50	-5.5	6,581	-0.08%
2022/03/21	0	0.00	2	75.05	74.50	-2	6,730	-0.03%
2022/03/18	1	76.70	0	0.00	76.70	1	6,758	0.01%
2022/03/17	0	0.00	4	71.93	72.40	-4	6,778	-0.06%
2022/03/16	5	71.12	6	70.57	71.10	-1	6,881	-0.01%
2022/03/14	1	72.30	0	0.00	72.40	1	6,967	0.01%
2022/03/10	0	0.00	1	72.50	73.10	-1	7,181	-0.01%
2022/03/09	6	70.82	5	71.20	71.20	1	7,165	0.01%
2022/03/08	10	70.46	5	70.12	70.00	5	7,191	0.07%
2022/03/07	7	70.70	22	70.86	71.30	-15	7,191	-0.21%
2022/02/25	20	72.08	5	71.88	71.90	15	7,537	0.20%
2022/02/24	2	72.45	16	72.19	72.00	-14	7,477	-0.19%
2022/02/23	1	71.30	5	73.42	73.60	-4	7,373	-0.05%
2022/02/22	0	71.70	20	70.70	71.70	-20	7,311	-0.27%
2022/02/21	24.5	71.27	0	0.00	71.50	24.5	7,250	0.34%
2022/02/17	2	69.40	0	0.00	69.60	2	7,411	0.03%
2022/02/14	1	68.80	0	0.00	69.00	1	7,593	0.01%
2022/02/11	2	68.80	0.1	69.50	69.80	1.9	7,613	0.02%
2022/02/09	5	69.62	4	69.90	70.00	1	7,696	0.01%
2022/02/08	10	69.66	10	70.00	70.00	0	7,711	0.00%
2022/02/07	4	67.70	5	69.82	69.90	-1	7,727	-0.01%
2022/01/26	1	67.70	0	0.00	67.60	1	7,715	0.01%
2022/01/25	2	67.10	2	68.00	68.00	0	7,715	0.00%
2022/01/24	7	67.03	6	67.62	68.00	1	7,675	0.01%
2022/01/20	2	67.70	2	68.90	68.90	0	7,587	0.00%
2022/01/19	7	68.50	9	68.38	68.00	-2	7,572	-0.03%
2022/01/18	0	0.00	1	68.80	69.30	-1	7,547	-0.01%
2022/01/14	0.2	67.40	0	0.00	67.90	0.2	7,466	0.00%
2022/01/12	1	67.20	0	0.00	67.60	1	7,468	0.01%
2022/01/11	2	67.50	2	67.40	67.70	0	7,411	0.00%
2022/01/10	1.1	65.91	0	0.00	66.20	1.1	7,293	0.02%
2022/01/07	7	65.79	8	65.80	66.00	-1	7,275	-0.01%
2022/01/06	4.1	65.93	2	66.50	66.30	2.1	7,239	0.03%
2022/01/05	2	65.35	0	0.00	66.10	2	7,157	0.03%
2022/01/04	0	0.00	4	65.80	65.90	-4	7,174	-0.06%
2021/12/28	1	65.90	0	0.00	66.50	1	7,150	0.01%
2021/12/27	4	66.43	10	65.90	66.20	-6	7,139	-0.08%
2021/12/24	1	66.40	3	66.43	66.50	-2	7,129	-0.03%
2021/12/23	1	66.80	1	67.70	67.70	0	7,055	0.00%
2021/12/22	2	66.40	2	65.50	65.80	0	6,838	0.00%
2021/12/21	77	65.07	76	65.56	65.00	1	6,538	0.02%
2021/12/20	7	66.50	13	64.75	63.50	-6	6,127	-0.10%
2021/12/17	1	66.60	6	67.82	66.40	-5	5,526	-0.09%
2021/12/16	6	65.45	8.1	65.40	65.70	-2.1	5,018	-0.04%
2021/12/15	1	64.20	0	0.00	65.00	1	4,832	0.02%
2021/12/14	1	63.70	7	63.51	63.30	-6	4,719	-0.13%
2021/12/13	14	65.30	0	0.00	64.10	14	4,597	0.30%
2021/12/10	5	63.80	1	63.10	64.10	4	4,440	0.09%
2021/12/09	4	62.10	4	62.40	62.60	0	4,306	0.00%
2021/12/08	1	61.50	0	0.00	62.00	1	4,233	0.02%
2021/12/06	1	61.10	103	59.94	61.00	-102	4,068	-2.51%	大賣/鉅額交易
2021/12/03	3	59.90	3	59.73	59.60	0	3,912	0.00%
2021/12/02	0	0.00	1	59.30	59.50	-1	3,869	-0.03%
2021/12/01	1	59.10	1	59.50	59.20	0	3,795	0.00%
2021/11/29	54	57.99	50.1	58.27	57.90	3.9	3,577	0.11%
2021/11/26	0	0.00	1	59.40	57.90	-1	3,513	-0.03%
2021/11/25	7	59.61	1	60.20	60.20	6	3,438	0.17%
2021/11/24	106	58.81	1	58.70	58.70	105	3,325	3.16%	大買/鉅額交易
2021/11/23	0	0.00	0	57.80	57.90	0	3,219	0.00%
2021/11/22	2	57.00	0	0.00	57.40	2	3,212	0.06%
2021/11/19	1	57.00	0	0.00	56.80	1	3,217	0.03%
2021/11/18	1	56.70	1	56.80	57.40	0	3,200	0.00%
2021/11/17	2	57.50	1	56.90	57.20	1	3,164	0.03%
2021/11/16	4	58.28	0.1	58.40	58.30	3.9	3,062	0.13%
2021/11/15	6	57.78	2	56.40	57.80	4	3,028	0.13%
2021/11/12	2	57.60	0.1	57.50	57.80	2	2,879	0.07%
2021/11/09	0	0.00	1.1	57.89	57.80	-1.1	2,994	-0.04%
2021/11/08	0	0.00	1	56.60	56.70	-1	2,973	-0.03%
2021/11/05	2	55.80	2	56.30	56.60	0	2,981	0.00%
2021/11/04	0	0.00	29	56.18	56.20	-29	2,987	-0.97%
2021/11/03	30	55.00	0	0.00	56.00	30	2,963	1.01%
2021/10/25	0	0.00	2	52.80	53.00	-2	3,166	-0.06%
2021/10/22	8	52.60	0	0.00	52.60	8	3,195	0.25%
2021/10/19	0	0.00	2	53.20	52.90	-2	3,285	-0.06%
2021/10/13	1	51.50	0	0.00	51.40	1	3,462	0.03%
2021/10/04	0	0.00	1	51.20	51.10	-1	3,768	-0.03%
2021/10/01	0	0.00	7	51.10	51.10	-7	3,828	-0.18%
2021/09/29	3	51.83	0	0.00	51.70	3	3,999	0.08%
2021/09/28	1	52.30	0	0.00	52.40	1	4,118	0.02%
2021/09/27	0	0.00	1	53.00	52.80	-1	4,249	-0.02%
2021/09/14	1.5	53.00	0	0.00	53.10	1.5	5,313	0.03%
2021/09/13	5	52.70	0	0.00	52.70	5	5,629	0.09%
2021/09/10	3	52.90	0	0.00	52.90	3	5,985	0.05%
2021/09/06	0	0.00	8	53.35	53.00	-8	6,596	-0.12%
2021/08/31	0	0.00	1	52.60	53.80	-1	7,024	-0.01%
2021/08/26	1	51.70	1	51.90	52.00	0	7,420	0.00%
2021/08/20	9	50.82	9	50.80	50.80	0	7,601	0.00%
2021/08/19	8	51.33	5	51.20	51.00	3	7,743	0.04%
2021/08/17	2	51.40	1	52.00	52.00	1	7,773	0.01%
2021/08/16	5	53.02	0	0.00	52.60	5	7,721	0.06%
2021/08/13	0	0.00	0.1	53.90	53.90	-0.1	7,703	0.00%
2021/08/12	2	53.70	0	0.00	53.70	2	7,690	0.03%
2021/08/11	0	0.00	5	52.60	52.70	-5	7,684	-0.07%
2021/08/09	0	0.00	0.1	53.80	53.60	-0.1	7,800	0.00%
2021/08/03	0	0.00	1	54.00	54.10	-1	8,045	-0.01%
2021/08/02	0	0.00	1	53.10	54.00	-1	8,001	-0.01%
2021/07/29	0	0.00	1	52.80	52.70	-1	7,943	-0.01%
2021/07/28	0	0.00	5	52.10	52.40	-5	7,956	-0.06%
2021/07/27	3	52.57	0	0.00	52.70	3	8,048	0.04%
2021/07/26	5	52.60	0	0.00	52.60	5	8,056	0.06%
2021/07/23	9	52.90	1	52.80	52.90	8	7,999	0.10%
2021/07/21	0.1	52.10	0	0.00	52.20	0.1	7,966	0.00%
2021/07/20	1	51.90	0	0.00	52.00	1	7,944	0.01%
2021/07/19	3	52.33	0	0.00	52.30	3	7,938	0.04%
2021/07/16	4	52.25	1	52.30	52.50	3	7,997	0.04%
2021/07/13	0	0.00	3	52.23	52.20	-3	7,917	-0.04%
2021/07/12	2.1	52.55	1	52.70	52.50	1.1	7,884	0.01%
2021/07/08	1	52.10	0	0.00	52.30	1	7,790	0.01%
2021/07/07	1	51.80	1	51.80	51.90	0	7,754	0.00%
2021/07/06	9	52.08	1	52.30	52.00	8	7,682	0.10%
2021/07/05	1	50.80	11	51.31	51.50	-10	7,582	-0.13%
2021/07/02	0	0.00	1	50.50	50.80	-1	7,471	-0.01%
2021/07/01	1	50.90	2	50.60	50.50	-1	7,359	-0.01%
2021/06/30	4	50.90	2	50.70	50.90	2	7,256	0.03%
2021/06/29	9	50.66	13	50.65	50.60	-4	7,241	-0.06%
2021/06/28	2	50.90	0	0.00	51.00	2	7,199	0.03%
2021/06/25	4	51.65	2	51.35	51.30	2	7,177	0.03%
2021/06/24	3	51.57	0	0.00	51.60	3	7,073	0.04%
2021/06/23	1	50.10	8	50.24	50.40	-7	6,744	-0.10%
2021/06/22	17	50.18	7	50.44	49.80	10	6,466	0.15%
2021/06/21	3	50.60	7	51.54	49.85	-4	6,167	-0.06%
2021/06/18	13	52.05	9	51.50	51.50	4	5,852	0.07%
2021/06/17	6	52.70	8	52.93	53.00	-2	5,585	-0.04%
2021/06/16	0	0.00	10	53.30	53.10	-10	5,663	-0.18%
2021/06/15	15.2	52.75	0	0.00	52.60	15.2	5,599	0.27%
2021/06/09	2	54.10	0	0.00	54.10	2	5,660	0.04%
2021/06/08	2.2	54.44	0	0.00	54.60	2.2	5,602	0.04%
2021/06/03	0.2	60.10	0	0.00	60.10	0.2	5,052	0.00%
2021/06/02	2.2	60.87	7	60.67	60.50	-4.8	4,951	-0.10%
2021/06/01	7.1	61.00	11	60.62	61.60	-4	4,901	-0.08%
2021/05/31	0	0.00	0.2	59.20	59.80	-0.2	4,844	0.00%
2021/05/28	3	58.70	0	0.00	58.70	3	4,828	0.06%
2021/05/27	0.3	58.93	11	58.71	58.10	-10.7	4,846	-0.22%
2021/05/26	1	59.50	1	59.10	59.60	0	4,779	0.00%
2021/05/25	1	59.10	6.3	58.90	58.90	-5.3	4,795	-0.11%
2021/05/21	1	58.70	3.5	58.24	58.00	-2.5	4,794	-0.05%
2021/05/20	5.1	58.07	16	57.28	57.30	-10.9	4,803	-0.23%
2021/05/19	4.2	58.68	2	58.20	58.10	2.2	4,745	0.05%
2021/05/18	15	58.25	1	56.70	58.20	14	4,685	0.30%
2021/05/17	3	56.43	14	56.54	56.00	-11	4,605	-0.24%
2021/05/14	0	0.00	1	56.40	56.70	-1	4,521	-0.02%
2021/05/13	1	56.70	3	55.60	56.20	-2	4,445	-0.04%
2021/05/12	20	56.74	3	55.50	56.30	17	4,346	0.39%
2021/05/11	0	0.00	6	56.60	56.10	-6	4,210	-0.14%
2021/05/10	7	56.30	7	56.50	57.00	0	4,155	0.00%
2021/05/07	3	55.20	1	55.90	56.10	2	4,207	0.05%
2021/05/06	0	0.00	11	54.32	54.60	-11	4,208	-0.26%
2021/05/05	0	0.00	5	55.00	55.00	-5	4,180	-0.12%
2021/05/04	5	55.60	2	55.45	55.10	3	4,169	0.07%
2021/04/29	5	55.20	0	0.00	55.70	5	4,045	0.12%
2021/04/28	0	0.00	1	55.40	55.50	-1	4,041	-0.02%
2021/04/27	1	55.40	0	0.00	55.40	1	4,055	0.02%
2021/04/26	0	0.00	2	55.40	56.00	-2	4,033	-0.05%
2021/04/23	0	0.00	1	55.10	55.30	-1	4,033	-0.02%
2021/04/21	1	56.70	0	0.00	57.20	1	3,974	0.03%
2021/04/20	0	0.00	2.1	57.19	56.80	-2.1	3,953	-0.05%
2021/04/19	15	55.94	1	56.30	56.40	14	3,946	0.35%
2021/04/16	0	0.00	0.1	55.00	55.60	-0.1	3,932	0.00%
2021/04/12	0	0.00	2	55.00	55.00	-2	3,991	-0.05%
2021/04/09	0	0.00	1	55.10	55.00	-1	3,990	-0.03%
2021/04/08	1	55.20	0	0.00	55.30	1	3,974	0.03%
2021/03/29	0	0.00	1	54.90	55.20	-1	4,044	-0.02%
2021/03/23	0.3	53.40	0	0.00	53.70	0.3	4,246	0.01%
2021/03/22	0.3	53.60	0	0.00	54.10	0.3	4,288	0.01%
2021/03/19	1.1	53.92	1.1	54.01	54.10	0	4,272	0.00%
2021/03/17	0	0.00	6	54.73	54.90	-6	4,085	-0.15%
2021/03/16	32	53.94	36	54.48	53.80	-4	4,021	-0.10%
2021/03/15	0	0.00	22	54.80	54.80	-22	3,899	-0.56%
2021/03/12	1	49.70	0	0.00	49.90	1	3,903	0.03%
2021/03/10	1	49.45	0	0.00	49.10	1	3,979	0.03%
2021/03/03	1	49.35	0	0.00	49.35	1	4,175	0.02%
2021/02/25	1	49.60	1	49.75	50.40	0	4,126	0.00%
2021/02/22	0	0.00	1	47.80	47.85	-1	4,047	-0.02%
2021/02/19	8	47.60	2	47.40	47.60	6	4,040	0.15%
2021/02/05	1	46.70	0	0.00	46.80	1	4,189	0.02%
2021/02/03	22	47.21	1	47.00	47.30	21	4,273	0.49%
2021/01/29	0	0.00	3	45.67	45.20	-3	4,264	-0.07%
2021/01/28	1	47.05	0	0.00	46.70	1	4,201	0.02%
2021/01/27	1	47.35	0	0.00	47.25	1	4,180	0.02%
2021/01/25	1	46.95	0	0.00	46.90	1	4,158	0.02%
2021/01/08	0	0.00	1	47.50	47.80	-1	4,219	-0.02%
2020/12/31	2	46.75	0	0.00	47.00	2	4,197	0.05%
2020/12/30	1	46.50	1	46.80	46.75	0	4,201	0.00%
2020/12/29	0	0.00	2	46.75	46.90	-2	4,209	-0.05%
2020/12/28	0	0.00	1	47.00	47.05	-1	4,232	-0.02%
2020/12/25	0	0.00	1	46.70	46.70	-1	4,218	-0.02%
2020/12/24	5	46.42	6	46.97	47.00	-1	4,218	-0.02%
2020/12/23	8	46.38	4	46.39	46.60	4	4,103	0.10%
2020/12/22	0.5	45.00	0.5	45.10	45.10	0	4,015	0.00%
2020/12/18	0	0.00	2	46.00	44.85	-2	3,902	-0.05%
2020/12/16	0	0.00	2	45.83	45.80	-2	3,804	-0.05%
2020/12/14	1	44.80	0.7	44.90	45.00	0.3	3,710	0.01%
2020/12/07	0.5	44.55	20	44.95	44.95	-19.5	3,588	-0.54%
2020/12/04	0	0.00	1	44.35	44.55	-1	3,584	-0.03%
2020/12/01	0	0.00	1	44.25	44.35	-1	3,499	-0.03%
2020/11/30	1	44.85	1	44.85	44.50	0	3,505	0.00%
2020/11/27	2	44.80	1	44.70	44.95	1	3,372	0.03%
2020/11/26	1	43.90	0	0.00	44.10	1	3,345	0.03%
2020/11/06	0	0.00	0.3	42.95	43.05	-0.3	3,470	-0.01%
2020/10/21	0	0.00	20	42.55	42.05	-20	3,688	-0.54%
2020/10/20	20	42.15	0	0.00	42.35	20	3,674	0.54%
2020/09/22	0	0.00	1	41.55	41.10	-1	4,630	-0.02%
2020/09/21	0	0.00	3	41.60	41.65	-3	4,661	-0.06%
2020/09/07	0	0.00	5	43.00	42.90	-5	5,881	-0.09%
2020/09/04	0	0.00	8	43.15	43.15	-8	6,022	-0.13%
2020/09/03	1	43.30	0	0.00	43.05	1	6,100	0.02%
2020/09/01	0	0.00	1	43.50	43.70	-1	6,218	-0.02%
2020/08/26	0	0.00	2	44.85	45.00	-2	6,329	-0.03%
2020/08/25	0	0.00	8	45.00	45.00	-8	6,378	-0.13%
2020/08/24	17	45.04	1	44.75	45.05	16	6,480	0.25%
2020/08/21	1	43.75	0	0.00	43.80	1	6,522	0.02%
2020/08/20	0	0.00	2	44.70	44.10	-2	6,446	-0.03%
2020/08/19	1	45.95	3	46.20	45.70	-2	6,423	-0.03%
2020/08/14	0	0.00	1	45.45	45.55	-1	6,447	-0.02%
2020/08/13	3	45.57	15	45.48	46.00	-12	6,520	-0.18%
2020/08/12	1	43.90	1	44.20	44.60	0	6,548	0.00%
2020/08/11	2	44.35	14	44.46	44.40	-12	6,540	-0.18%
2020/08/10	1	42.95	0	0.00	42.80	1	6,529	0.02%
2020/08/05	21	42.75	0	0.00	42.90	21	6,765	0.31%
2020/08/03	1	42.50	2	43.40	42.50	-1	6,746	-0.01%
2020/07/30	1	43.45	0	0.00	44.05	1	6,714	0.01%
2020/07/29	3	43.93	0	0.00	43.55	3	6,705	0.04%
2020/07/28	8	44.09	1	44.05	44.05	7	6,708	0.10%
2020/07/27	4	43.46	5	43.61	43.55	-1	6,654	-0.02%
2020/07/24	4	43.50	2	43.20	43.50	2	6,672	0.03%
2020/07/23	2	43.58	11	43.81	44.00	-9	6,655	-0.14%
2020/07/22	1	43.25	0	0.00	43.40	1	6,663	0.02%
2020/07/21	3	44.10	0	0.00	43.85	3	6,621	0.05%
2020/07/20	26	44.05	20	43.62	44.15	6	6,516	0.09%
2020/07/17	0	0.00	1	42.60	42.60	-1	6,379	-0.02%
2020/07/16	0	0.00	10	42.55	42.65	-10	6,335	-0.16%
2020/07/14	2	43.05	31	42.70	42.80	-29	6,253	-0.46%
2020/07/10	12	43.33	0	0.00	42.70	12	6,203	0.19%
2020/07/09	1	42.50	1	42.95	42.70	0	6,161	0.00%
2020/07/08	1	42.25	0	0.00	42.50	1	6,109	0.02%
2020/07/07	1	42.00	1	41.90	42.25	0	6,045	0.00%
2020/07/06	0	0.00	1	41.70	41.90	-1	5,939	-0.02%
2020/07/03	2	41.65	6	41.70	41.45	-4	5,898	-0.07%
2020/07/02	2	41.93	0	0.00	42.05	2	5,873	0.03%
2020/07/01	12	41.97	10	42.15	41.85	2	5,811	0.03%
2020/06/30	1	41.65	0	0.00	41.65	1	5,767	0.02%
2020/06/24	22	41.16	8	41.28	41.30	14	5,657	0.25%
2020/06/23	10	41.00	0	0.00	41.00	10	5,598	0.18%
2020/06/22	5	40.86	2	40.80	40.85	3	5,554	0.05%
2020/06/19	9	41.18	8	41.39	40.80	1	5,528	0.02%
2020/06/18	22	41.37	3	42.20	41.20	19	5,443	0.35%
2020/06/16	1	42.10	22	42.88	42.00	-21	5,398	-0.39%
2020/06/15	30	46.12	2	46.20	46.10	28	5,254	0.53%
2020/06/12	0	0.00	4	45.58	46.05	-4	5,238	-0.08%
2020/06/11	0	0.00	1	46.10	46.10	-1	5,257	-0.02%
2020/06/09	2	45.85	0	0.00	45.85	2	5,301	0.04%
2020/06/05	0	0.00	1	45.25	45.25	-1	5,278	-0.02%
2020/06/04	1	45.50	2	45.08	45.50	-1	5,321	-0.02%
2020/06/01	1	45.05	1	45.40	45.05	0	5,274	0.00%
2020/05/29	2	44.85	0	0.00	44.40	2	5,252	0.04%
2020/05/28	4	45.29	3	45.03	44.75	1	5,169	0.02%
2020/05/27	1	44.90	0	0.00	44.85	1	5,144	0.02%
2020/05/26	1	44.85	1	44.70	44.50	0	5,178	0.00%
2020/05/21	0	0.00	8	44.95	44.95	-8	5,156	-0.16%
2020/05/20	0	0.00	3	44.02	44.10	-3	5,096	-0.06%
2020/05/19	1	43.05	0	0.00	43.15	1	4,996	0.02%
2020/05/18	0	0.00	1	42.70	42.60	-1	4,881	-0.02%
2020/05/15	1	42.30	1	42.60	42.40	0	4,796	0.00%
2020/05/14	1	40.90	2	41.35	41.40	-1	4,657	-0.02%
2020/05/13	2	40.35	2	40.70	41.00	0	4,542	0.00%
2020/05/11	2	39.73	0	0.00	39.90	2	4,423	0.05%
2020/05/08	0	0.00	1	39.55	39.35	-1	4,420	-0.02%
2020/05/07	1	38.95	0	0.00	39.15	1	4,426	0.02%
2020/05/04	1	38.15	2	39.03	38.90	-1	4,492	-0.02%
2020/04/30	0	0.00	15	39.88	39.90	-15	4,486	-0.33%
2020/04/29	4	39.71	0	0.00	39.75	4	4,481	0.09%
2020/04/28	7	39.42	7	39.48	39.50	0	4,499	0.00%
2020/04/27	25	39.06	8	39.09	39.05	17	4,656	0.37%
2020/04/23	1	38.30	1	38.45	38.40	0	4,659	0.00%
2020/04/21	1	37.80	1	37.85	37.80	0	4,681	0.00%
2020/04/17	0	0.00	1	38.45	38.45	-1	4,664	-0.02%
2020/04/15	0	0.00	6	37.75	37.80	-6	4,570	-0.13%
2020/04/08	1.5	37.25	0	0.00	37.25	1.5	4,640	0.03%
2020/04/01	3	36.90	0	0.00	36.70	3	4,715	0.06%
2020/03/25	0	0.00	2	35.95	35.90	-2	4,738	-0.04%
2020/03/24	0	0.00	1	34.25	34.35	-1	4,724	-0.02%
2020/03/23	2	32.75	1	33.00	32.75	1	4,674	0.02%
2020/03/20	1	33.75	0	0.00	33.75	1	4,624	0.02%
2020/03/18	1	34.60	0	0.00	34.45	1	4,437	0.02%
2020/03/17	1	34.50	4	34.85	34.60	-3	4,323	-0.07%
2020/03/16	1	34.65	2	34.93	34.30	-1	4,185	-0.02%
2020/03/13	2	33.00	0	0.00	33.75	2	4,087	0.05%
2020/03/12	0	0.00	1	35.90	35.40	-1	3,902	-0.03%
2020/03/10	0	0.00	4	36.91	36.70	-4	3,798	-0.11%
2020/03/04	0	0.00	2	37.35	37.20	-2	3,628	-0.06%
2020/02/12	0.5	37.60	0	0.00	37.70	0.5	3,706	0.01%
2020/02/06	0	0.00	2	38.45	38.50	-2	3,678	-0.05%
2020/01/31	0	0.00	0.2	37.50	37.50	-0.2	3,587	-0.01%
2020/01/30	0	0.00	6	37.28	37.00	-6	3,552	-0.17%
2020/01/17	0	0.00	0.2	38.40	38.55	-0.2	3,342	-0.01%
2020/01/15	0	0.00	4	38.38	38.25	-4	3,359	-0.12%
2020/01/14	0	0.00	1	38.15	38.15	-1	3,353	-0.03%
2020/01/07	1	37.20	0	0.00	37.10	1	3,364	0.03%
2019/12/24	1	37.60	0	0.00	37.60	1	3,313	0.03%
2019/12/23	1	37.70	0	0.00	37.70	1	3,280	0.03%
2019/12/20	1	37.60	0	0.00	37.60	1	3,258	0.03%
2019/12/19	1	37.95	0	0.00	38.05	1	3,192	0.03%
2019/12/09	0.2	37.00	0	0.00	37.00	0.2	3,284	0.01%
2019/11/19	0	0.00	10	37.20	37.25	-10	3,496	-0.29%
2019/11/18	0	0.00	1	37.55	37.55	-1	3,495	-0.03%
2019/11/15	0	0.00	1	37.40	37.55	-1	3,505	-0.03%
2019/11/14	1	37.35	0	0.00	37.30	1	3,498	0.03%
2019/11/13	2	37.90	2	37.35	37.90	0	3,477	0.00%
2019/11/08	1	36.40	0	0.00	36.50	1	3,285	0.03%
2019/11/07	0	0.00	3	36.60	36.50	-3	3,310	-0.09%
2019/11/05	10	36.40	0	0.00	36.30	10	3,314	0.30%
2019/10/29	3	36.28	0	0.00	36.10	3	3,307	0.09%
2019/10/22	3	36.35	0	0.00	36.35	3	3,230	0.09%
2019/10/21	1	36.05	0	0.00	36.15	1	3,197	0.03%
2019/10/17	3	35.95	0	0.00	35.95	3	3,088	0.10%
2019/10/14	1	35.90	0	0.00	35.90	1	3,031	0.03%
2019/10/09	0	0.00	10	36.20	36.20	-10	2,966	-0.34%
2019/09/26	1	36.80	0	0.00	36.75	1	2,788	0.04%
2019/09/23	1	36.95	0	0.00	36.85	1	2,684	0.04%
2019/09/12	0	0.00	3	36.70	36.45	-3	2,640	-0.11%
2019/09/10	1	36.65	5	36.45	36.60	-4	2,574	-0.16%
2019/09/05	0	0.00	2	36.80	36.80	-2	2,470	-0.08%
2019/08/27	0	0.00	5	35.90	36.50	-5	2,367	-0.21%
2019/08/23	7	36.60	2	36.58	36.60	5	2,278	0.22%
2019/08/22	1	38.55	0	0.00	38.65	1	2,224	0.04%
2019/08/15	6	37.75	0	0.00	37.75	6	2,232	0.27%
2019/08/07	1	37.00	0	0.00	37.10	1	2,276	0.04%
2019/08/06	0	0.00	3	37.20	37.20	-3	2,306	-0.13%
2019/08/05	1	37.50	0	0.00	37.55	1	2,320	0.04%
2019/07/26	0	0.00	10	38.20	38.20	-10	2,406	-0.42%
2019/07/25	1	38.60	0	0.00	38.30	1	2,409	0.04%
2019/07/19	0	0.00	1	39.15	39.15	-1	2,441	-0.04%
2019/06/21	0	38.45	0	0.00	38.45	0	3,123	0.00%
2019/06/20	1	39.55	1	39.30	38.60	0	3,100	0.00%
2019/06/19	0	0.00	1	38.75	38.85	-1	3,071	-0.03%
2019/05/31	13	38.25	0	0.00	38.25	13	3,218	0.40%
2019/05/14	0	0.00	10	36.75	36.60	-10	3,078	-0.32%
2019/05/10	0	0.00	13	37.40	37.40	-13	2,998	-0.43%
2019/05/09	10	37.80	0	0.00	37.15	10	2,983	0.34%
2019/05/08	0	0.00	1	38.05	38.15	-1	2,909	-0.03%
2019/05/07	0	0.00	2.8	38.07	38.15	-2.8	2,890	-0.10%
2019/05/02	1	38.55	0	0.00	38.65	1	2,869	0.03%
2019/04/16	1	38.60	0	0.00	38.85	1	2,795	0.04%
2019/04/12	7	37.80	0	0.00	37.80	7	2,685	0.26%
2019/03/25	6	37.15	0	0.00	37.15	6	2,786	0.22%
2019/03/12	0	0.00	1	36.90	37.00	-1	2,905	-0.03%
2019/03/08	1	36.35	15	36.40	36.40	-14	3,100	-0.45%
2019/02/21	0	0.00	0.1	37.20	37.10	-0.1	3,781	0.00%
2019/02/12	0	0.00	1	38.10	38.10	-1	4,094	-0.02%
2019/02/11	0	0.00	9	37.85	37.90	-9	4,111	-0.22%
2019/01/29	0	0.00	4	37.60	37.70	-4	4,091	-0.10%
2019/01/25	1	37.75	0	0.00	37.80	1	4,133	0.02%
2019/01/24	3	37.02	0	0.00	37.00	3	4,160	0.07%
2019/01/23	1	36.85	0	0.00	37.10	1	4,223	0.02%
2019/01/22	5	37.50	0	0.00	37.10	5	4,233	0.12%
2019/01/18	0	0.00	3	37.70	38.00	-3	4,266	-0.07%
2019/01/17	1	36.55	1	37.00	37.00	0	4,319	0.00%
2019/01/15	0	0.00	2	37.20	37.25	-2	4,403	-0.05%
2019/01/14	3	36.80	0	0.00	37.15	3	4,428	0.07%
2019/01/11	6	36.83	0	0.00	36.90	6	4,623	0.13%
2019/01/10	0	0.00	8	36.80	37.20	-8	4,649	-0.17%
2019/01/09	0	0.00	1	36.60	36.75	-1	4,659	-0.02%
2019/01/04	1	35.00	1	35.55	35.70	0	4,802	0.00%
2019/01/02	5	35.84	0	0.00	35.55	5	4,988	0.10%
2018/12/26	5	36.37	0	0.00	35.95	5	5,114	0.10%
2018/12/24	0	0.00	1	36.15	36.85	-1	5,123	-0.02%
2018/12/22	0	0.00	1	35.80	35.75	-1	5,096	-0.02%
2018/12/19	1	34.60	3	35.08	35.35	-2	5,047	-0.04%
2018/12/18	2	34.80	0	0.00	34.55	2	5,010	0.04%
2018/12/14	2	35.65	0	0.00	35.65	2	4,930	0.04%
2018/12/13	0	0.00	1	36.10	36.10	-1	4,920	-0.02%
2018/12/12	0	0.00	2	35.80	35.80	-2	4,896	-0.04%
2018/12/11	1	35.55	1	35.95	35.25	0	4,865	0.00%
2018/12/10	1	35.45	0	0.00	35.45	1	4,804	0.02%
2018/12/06	2	36.28	0	0.00	36.35	2	4,802	0.04%
2018/12/04	1	37.30	1	37.65	37.55	0	4,691	0.00%
2018/12/03	41	37.65	41	36.60	37.65	0	4,612	0.00%
2018/11/30	12	36.25	0	0.00	36.25	12	4,516	0.27%
2018/11/26	0	0.00	1	33.85	33.60	-1	3,911	-0.03%
2018/11/20	1	33.35	0	0.00	33.35	1	3,815	0.03%
2018/11/19	0	0.00	1	33.75	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	1	33.15	1	33.55	33.55	0	3,695	0.00%
2018/11/07	1	34.60	0	0.00	34.30	1	3,709	0.03%
2018/11/02	15	34.20	15	34.20	34.20	0	3,807	0.00%
2018/10/29	1	32.55	1	32.95	32.75	0	3,758	0.00%
2018/10/26	0	0.00	2	32.93	32.95	-2	3,727	-0.05%
2018/10/18	0	0.00	1	34.40	34.40	-1	3,455	-0.03%
2018/10/12	12	33.99	1	34.00	34.00	11	3,394	0.32%
2018/10/11	4	34.33	0	0.00	34.00	4	3,337	0.12%
2018/10/09	1	36.70	3	37.10	37.10	-2	3,190	-0.06%
2018/10/05	2	36.60	2	36.90	36.90	0	3,159	0.00%
2018/10/04	3	37.13	0	0.00	36.85	3	3,164	0.09%
2018/10/03	0	0.00	1	38.10	38.05	-1	3,122	-0.03%
2018/10/02	2	37.93	0	0.00	37.75	2	3,166	0.06%
2018/10/01	1	38.50	0	0.00	38.50	1	3,163	0.03%
2018/09/21	0	0.00	1	38.75	38.75	-1	3,301	-0.03%
2018/09/20	1	38.15	0	0.00	38.15	1	3,289	0.03%
2018/09/14	0	0.00	2	38.83	38.90	-2	3,401	-0.06%
2018/09/13	1	38.15	0	0.00	38.15	1	3,411	0.03%
2018/09/12	1	38.05	9.1	38.57	38.70	-8.1	3,430	-0.23%
2018/09/11	1	38.30	0	0.00	38.45	1	3,466	0.03%
2018/09/07	2	39.45	4	39.93	39.35	-2	3,615	-0.06%
2018/09/06	1	39.55	0	0.00	39.30	1	3,656	0.03%
2018/09/05	2	40.10	0	0.00	39.90	2	3,672	0.05%
2018/09/03	2	40.45	0	0.00	40.45	2	3,749	0.05%
2018/08/27	0	0.00	3	40.35	40.25	-3	3,911	-0.08%
2018/08/21	0	0.00	2	42.53	42.95	-2	4,074	-0.05%
2018/08/16	1	41.40	2	42.08	42.00	-1	4,099	-0.02%
2018/08/15	3	42.22	0	0.00	41.80	3	4,096	0.07%
2018/08/14	0	0.00	1	44.15	44.15	-1	4,026	-0.02%
2018/08/13	2	43.23	1	43.50	43.50	1	4,088	0.02%
2018/08/10	0	0.00	1	44.70	44.45	-1	4,129	-0.02%
2018/08/09	0	0.00	1	44.25	44.25	-1	4,254	-0.02%
2018/08/08	2	43.73	0	0.00	43.70	2	4,327	0.05%
2018/08/07	0	0.00	9	44.17	44.75	-9	4,352	-0.21%
2018/08/02	1	43.15	0	0.00	43.10	1	4,449	0.02%
2018/07/26	1	42.50	2	43.20	43.35	-1	4,502	-0.02%
2018/07/25	1	42.40	0	0.00	42.65	1	4,488	0.02%
2018/07/24	1	42.25	0	0.00	42.65	1	4,470	0.02%
2018/07/23	0	0.00	1	43.25	43.10	-1	4,489	-0.02%
2018/07/20	1	42.35	0	0.00	42.50	1	4,496	0.02%
2018/07/19	2	42.68	0	0.00	42.55	2	4,498	0.04%
2018/07/18	0	0.00	3	43.17	43.35	-3	4,519	-0.07%
2018/07/17	4	42.61	0	0.00	42.65	4	4,521	0.09%
2018/07/16	1	43.45	0	0.00	43.45	1	4,505	0.02%
2018/07/12	1	43.10	3	43.60	43.75	-2	4,493	-0.04%
2018/07/11	16	42.52	14	43.05	42.50	2	4,463	0.04%
2018/07/10	10	43.95	14	43.05	43.95	-4	4,429	-0.09%
2018/07/09	1	42.45	2	42.83	42.70	-1	4,402	-0.02%
2018/07/06	2	42.03	0	0.00	41.10	2	4,372	0.05%
2018/07/05	4	43.85	0	0.00	43.00	4	4,337	0.09%
2018/07/04	0	0.00	2	45.00	45.05	-2	4,305	-0.05%
2018/07/02	2	45.00	0	0.00	44.90	2	4,396	0.05%
2018/06/29	0	0.00	2	45.80	46.00	-2	4,398	-0.05%
2018/06/28	3	44.47	2	44.98	44.65	1	4,347	0.02%
2018/06/27	1	45.90	0	0.00	45.55	1	4,315	0.02%
2018/06/26	1	45.55	2	46.43	46.65	-1	4,315	-0.02%
2018/06/25	1	46.05	0	0.00	45.90	1	4,331	0.02%
2018/06/22	2	46.58	2	46.88	46.50	0	4,364	0.00%
2018/06/21	1	46.30	0	0.00	46.50	1	4,421	0.02%
2018/06/20	2	46.43	1	47.10	46.90	1	4,539	0.02%
2018/06/19	0	0.00	1	47.40	47.25	-1	4,638	-0.02%
2018/06/11	1	46.75	0	0.00	46.75	1	5,001	0.02%
2018/06/08	1	47.15	0	0.00	47.35	1	5,065	0.02%
2018/06/04	0	0.00	2.3	47.63	47.80	-2.3	4,974	-0.05%
2018/05/23	0	0.00	0.1	47.75	47.95	-0.1	4,902	0.00%
2018/05/18	0	0.00	100	47.10	47.45	-100	4,839	-2.07%
2018/05/14	0	0.00	1	44.20	44.45	-1	4,688	-0.02%
2018/05/11	1	43.55	0	0.00	43.30	1	4,696	0.02%
2018/05/10	100	44.40	0	0.00	44.40	100	4,687	2.13%
2018/05/08	0	0.00	1	42.95	43.15	-1	4,647	-0.02%
2018/05/07	1	42.25	1	42.70	42.40	0	4,634	0.00%
2018/05/04	1	42.15	1	42.75	43.00	0	4,612	0.00%
2018/05/03	1	41.80	2	42.58	42.95	-1	4,576	-0.02%
2018/04/30	0	0.00	1	42.50	42.75	-1	4,544	-0.02%
2018/04/27	1	42.05	0	0.00	41.80	1	4,540	0.02%
2018/04/26	1	42.65	0	0.00	42.65	1	4,507	0.02%
2018/04/24	1	42.65	1	43.45	43.65	0	4,500	0.00%
2018/04/23	1	44.05	0	0.00	44.00	1	4,487	0.02%
2018/04/19	0	0.00	1	44.65	44.80	-1	4,468	-0.02%
2018/04/18	1	43.75	0	0.00	44.00	1	4,464	0.02%
2018/04/17	0	0.00	1	44.35	44.20	-1	4,471	-0.02%
2018/04/16	0	0.00	0.1	44.40	44.70	-0.1	4,467	0.00%
2018/04/09	1	42.55	2	43.28	44.10	-1	4,583	-0.02%
2018/04/03	1	43.50	0	0.00	43.50	1	4,491	0.02%
2018/03/30	0	0.00	1	43.80	43.60	-1	4,446	-0.02%
2018/03/28	3	43.05	0	0.00	43.25	3	4,381	0.07%
2018/03/27	2	43.38	0	0.00	43.40	2	4,319	0.05%
2018/03/26	0	0.00	1	43.10	43.65	-1	4,297	-0.02%
2018/03/23	1	42.10	1	43.40	43.35	0	4,205	0.00%
2018/03/16	0	0.00	3	41.53	41.75	-3	3,793	-0.08%
2018/03/15	0	0.00	4	40.38	40.80	-4	3,573	-0.11%
2018/03/14	1	39.90	1	39.80	39.80	0	3,514	0.00%
2018/03/13	0	0.00	3	38.82	39.05	-3	3,464	-0.09%
2018/03/12	1	38.30	2	38.53	38.40	-1	3,495	-0.03%
2018/03/09	1	38.10	0	0.00	38.10	1	3,523	0.03%
2018/03/08	1	38.05	1	38.30	38.05	0	3,558	0.00%
2018/03/07	2	38.10	2	38.45	38.05	0	3,568	0.00%
2018/03/06	0	0.00	1	38.20	38.10	-1	3,607	-0.03%
2018/03/05	4	38.11	0	0.00	37.70	4	3,809	0.10%
2018/03/01	1	39.15	3	39.23	39.15	-2	3,903	-0.05%
2018/02/27	2	38.88	1	39.45	38.70	1	3,860	0.03%
2018/02/23	1	38.75	1	39.40	38.95	0	3,858	0.00%
2018/02/21	1	38.30	0	0.00	38.35	1	3,870	0.03%
2018/02/09	1	37.00	1	37.75	37.90	0	3,936	0.00%
2018/02/08	1	38.75	4	39.00	38.80	-3	3,947	-0.08%
2018/02/07	3	38.97	4	39.64	38.65	-1	3,983	-0.03%
2018/02/06	3	37.72	0	0.00	37.85	3	3,901	0.08%
2018/02/05	1	39.15	0	0.00	39.30	1	3,810	0.03%
2018/02/02	2	40.38	0	0.00	40.20	2	3,799	0.05%
2018/01/31	0	0.00	1	41.60	41.25	-1	3,844	-0.03%
2018/01/30	2	40.95	0	0.00	40.85	2	3,832	0.05%
2018/01/25	0	0.00	1	41.90	41.85	-1	3,831	-0.03%
2018/01/24	1	41.30	0	0.00	41.50	1	3,833	0.03%
2018/01/19	3	42.10	3	41.85	41.95	0	3,853	0.00%
2018/01/18	0	0.00	1	42.30	41.85	-1	3,837	-0.03%
2018/01/12	1	41.35	0	0.00	41.60	1	4,034	0.02%
2018/01/04	0	0.00	2	42.28	41.80	-2	4,169	-0.05%