聯強 (2347)-群益金鼎-新竹券商分點個股進出

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
85.1
漲跌
▼1.5
漲幅
-1.73%
成交量
6,873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(已收盤)

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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/17	5	86.64	2	85.10	85.10	3	5,180	0.06%
2024/05/16	3	86.33	3	87.17	86.60	0	5,109	0.00%
2024/05/15	6	87.38	4	87.20	86.50	2	5,094	0.04%
2024/05/14	2	86.15	3	85.37	85.30	-1	5,070	-0.02%
2024/05/13	3	85.00	3	86.10	85.90	0	5,064	0.00%
2024/05/10	5	84.58	8	84.50	85.90	-3	5,036	-0.06%
2024/05/09	1	80.40	1	80.80	80.80	0	4,952	0.00%
2024/05/08	2	81.70	2	81.80	81.60	0	4,936	0.00%
2024/05/07	2	81.65	3	82.10	82.70	-1	4,945	-0.02%
2024/05/06	1	81.50	0	0.00	81.90	1	4,902	0.02%
2024/05/03	1	80.00	0	0.00	80.20	1	4,875	0.02%
2024/05/02	0	0.00	2	81.25	81.50	-2	4,829	-0.04%
2024/04/30	2	79.95	2	79.30	79.80	0	4,778	0.00%
2024/04/29	0	0.00	1	79.00	79.00	-1	4,741	-0.02%
2024/04/26	1	76.10	0	0.00	76.50	1	4,732	0.02%
2024/04/25	1	77.40	0	0.00	77.10	1	4,683	0.02%
2024/04/23	0	0.00	1	79.00	79.30	-1	4,687	-0.02%
2024/04/18	1	76.90	0	0.00	76.90	1	4,399	0.02%
2024/04/09	0	0.00	2	76.95	76.90	-2	4,120	-0.05%
2024/04/08	0	0.00	1	76.50	76.30	-1	4,099	-0.02%
2024/04/03	1	76.00	0	0.00	76.10	1	4,056	0.02%
2024/03/29	1	77.50	0	0.00	78.90	1	4,015	0.02%
2024/03/28	0	0.00	1	78.50	78.40	-1	3,982	-0.03%
2024/03/19	0	0.00	1	78.80	79.00	-1	3,954	-0.03%
2024/03/18	1	80.10	0	0.00	80.10	1	3,861	0.03%
2024/03/15	0	0.00	3	79.33	79.50	-3	3,764	-0.08%
2024/03/14	2	77.10	2	79.80	76.90	0	3,599	0.00%
2024/03/13	0	0.00	3	77.00	78.10	-3	3,509	-0.09%
2024/03/12	0	0.00	2	75.00	75.30	-2	3,391	-0.06%
2024/03/11	1	74.50	1	74.50	74.00	0	3,337	0.00%
2024/03/08	1	75.00	1.1	75.93	74.70	-0.1	3,342	0.00%
2024/03/05	2	74.80	3	75.57	75.50	-1	3,351	-0.03%
2024/03/04	2	75.90	0	0.00	76.50	2	3,355	0.06%
2024/02/19	1	74.70	0	0.00	74.70	1	3,468	0.03%
2024/02/16	2	74.10	2	75.00	74.10	0	3,498	0.00%
2024/02/05	0	0.00	0.2	71.90	71.50	-0.2	3,477	0.00%
2024/02/01	1	72.10	0	0.00	72.70	1	3,470	0.03%
2024/01/25	0	0.00	1.1	72.65	72.70	-1.1	3,445	-0.03%
2024/01/23	0	0.00	5	71.20	71.60	-5	3,514	-0.14%
2024/01/22	0	0.00	2	71.50	71.80	-2	3,516	-0.06%
2024/01/19	0	0.00	2	70.00	70.10	-2	3,495	-0.06%
2024/01/18	2	69.00	0	0.00	69.00	2	3,516	0.06%
2024/01/16	0	0.00	1	70.30	70.30	-1	3,423	-0.03%
2024/01/09	1	68.90	0	0.00	69.00	1	3,515	0.03%
2023/12/29	0	0.00	1	70.40	70.20	-1	3,545	-0.03%
2023/12/28	0	0.00	1	70.70	70.50	-1	3,564	-0.03%
2023/12/21	2	68.50	0	0.00	68.90	2	3,451	0.06%
2023/12/19	1	68.00	1	68.00	68.70	0	3,377	0.00%
2023/12/15	2	68.40	0	0.00	68.40	2	3,342	0.06%
2023/12/13	1	69.00	0	0.00	69.10	1	3,306	0.03%
2023/12/04	1	67.50	0	0.00	67.40	1	3,429	0.03%
2023/11/28	0	0.00	1.1	69.08	68.10	-1.1	3,346	-0.03%
2023/11/27	0	0.00	0.5	69.36	68.40	-0.5	3,335	-0.02%
2023/11/24	1	68.10	0	0.00	68.10	1	3,266	0.03%
2023/11/23	0.5	67.50	0	0.00	67.90	0.5	3,223	0.02%
2023/11/22	0	0.00	1	68.40	68.40	-1	3,190	-0.03%
2023/11/16	0	0.00	2	65.90	66.00	-2	3,044	-0.07%
2023/11/15	0	0.00	1	66.20	66.00	-1	3,043	-0.03%
2023/11/14	0	0.00	8	65.74	66.00	-8	3,013	-0.27%
2023/11/13	1	66.50	0.5	66.30	65.30	0.5	2,999	0.02%
2023/11/10	0	0.00	1	68.90	68.90	-1	2,953	-0.03%
2023/11/06	0	0.00	0.6	69.60	69.20	-0.6	2,973	-0.02%
2023/11/03	0	0.00	2	68.75	68.90	-2	2,963	-0.07%
2023/11/02	0	0.00	1	68.60	68.50	-1	2,966	-0.03%
2023/10/30	1	67.50	1	67.90	67.80	0	2,897	0.00%
2023/10/20	0	0.00	2.5	66.28	67.00	-2.5	2,944	-0.08%
2023/10/19	0	0.00	1	68.20	67.90	-1	2,991	-0.03%
2023/10/18	0	0.00	1	68.10	67.80	-1	3,056	-0.03%
2023/10/12	0	0.00	1	67.00	67.40	-1	3,197	-0.03%
2023/10/05	1	63.20	0	0.00	63.80	1	3,150	0.03%
2023/10/02	0	0.00	1	64.00	63.70	-1	3,215	-0.03%
2023/09/28	0	0.00	0.1	64.00	64.10	-0.1	3,232	0.00%
2023/09/19	0	0.00	1	64.50	64.20	-1	3,214	-0.03%
2023/09/14	0	0.00	3	63.60	64.00	-3	3,141	-0.10%
2023/09/13	0	0.00	1	63.00	62.80	-1	3,115	-0.03%
2023/09/07	0.1	62.70	0	0.00	62.80	0.1	3,211	0.00%
2023/09/06	0	0.00	2	62.50	62.50	-2	3,206	-0.06%
2023/08/31	0	0.00	0.1	60.50	61.10	-0.1	3,557	0.00%
2023/08/29	0	0.00	3	60.40	60.40	-3	3,635	-0.08%
2023/08/28	0	0.00	5	59.90	59.90	-5	3,658	-0.14%
2023/08/25	4	59.53	0	0.00	59.50	4	3,984	0.10%
2023/08/16	0	0.00	1	59.30	59.00	-1	4,134	-0.02%
2023/08/15	0	0.00	0.3	59.00	59.10	-0.3	4,149	-0.01%
2023/08/14	0.2	58.40	0	0.00	58.60	0.2	4,170	0.00%
2023/08/09	0	0.00	1	59.00	59.10	-1	4,252	-0.02%
2023/08/08	0	0.00	1	58.60	58.60	-1	4,278	-0.02%
2023/07/27	1	58.70	0	0.00	58.80	1	4,227	0.02%
2023/07/26	1	58.00	0	0.00	58.20	1	4,208	0.02%
2023/07/19	5	59.80	0	0.00	59.30	5	3,928	0.13%
2023/07/17	0.1	58.40	0	0.00	58.90	0.1	3,777	0.00%
2023/07/11	1	57.00	0	0.00	57.00	1	3,669	0.03%
2023/07/10	2	55.90	0	0.00	55.90	2	3,672	0.05%
2023/07/07	1	55.80	0	0.00	55.80	1	3,675	0.03%
2023/07/06	0.2	58.02	0	0.00	57.50	0.2	3,605	0.00%
2023/06/30	0	0.00	2	58.30	58.00	-2	3,563	-0.06%
2023/06/28	0	0.00	5	59.10	59.20	-5	3,518	-0.14%
2023/06/16	2	59.35	0	0.00	59.00	2	3,544	0.06%
2023/06/14	1	59.90	0	0.00	59.90	1	3,438	0.03%
2023/06/13	0	0.00	0.9	60.50	60.20	-0.9	3,468	-0.03%
2023/06/12	4	59.80	1	59.80	60.00	3	3,465	0.09%
2023/06/08	2	58.80	0	0.00	58.60	2	3,542	0.06%
2023/06/07	8.2	59.64	0	0.00	59.20	8.2	3,549	0.23%
2023/06/06	0.9	63.60	0	0.00	63.40	0.9	3,446	0.03%
2023/06/01	3	63.90	0	0.00	63.10	3	3,240	0.09%
2023/05/30	1	64.20	0	0.00	63.60	1	2,893	0.03%
2023/05/23	0	0.00	1	65.50	65.60	-1	2,852	-0.04%
2023/05/22	0	0.00	1	65.20	65.40	-1	2,832	-0.04%
2023/05/17	0	0.00	1	64.50	64.50	-1	2,854	-0.04%
2023/05/16	0	0.00	2	63.70	64.10	-2	2,806	-0.07%
2023/05/05	0	0.00	0.7	61.80	62.40	-0.7	2,848	-0.02%
2023/05/04	0	0.00	0.6	61.74	62.10	-0.6	2,901	-0.02%
2023/05/03	0	0.00	0.1	61.50	61.80	-0.1	2,920	0.00%
2023/05/02	0	0.00	2.7	61.55	61.20	-2.7	2,996	-0.09%
2023/04/21	1	60.50	2	60.30	60.20	-1	3,097	-0.03%
2023/04/14	0	0.00	1	62.10	62.00	-1	3,105	-0.03%
2023/03/31	5	61.40	0	0.00	61.30	5	3,191	0.16%
2023/03/28	1	61.00	0	0.00	61.00	1	3,742	0.03%
2023/03/22	1	61.80	0	0.00	61.80	1	4,239	0.02%
2023/03/15	2	61.50	0	0.00	61.10	2	4,388	0.05%
2023/03/14	0	0.00	1	62.00	61.10	-1	4,416	-0.02%
2023/03/09	4	61.50	8	61.63	61.90	-4	4,421	-0.09%
2023/03/07	0	0.00	1	64.30	64.70	-1	4,404	-0.02%
2023/03/02	0	0.00	5	63.10	63.60	-5	4,653	-0.11%
2023/02/24	1	62.60	0	0.00	62.50	1	4,729	0.02%
2023/02/21	1	63.70	0	0.00	63.70	1	4,780	0.02%
2023/02/16	2	63.15	1	63.20	63.20	1	4,885	0.02%
2023/02/15	0	0.00	6	62.43	62.20	-6	4,905	-0.12%
2023/02/13	0	0.00	8	62.50	62.80	-8	4,929	-0.16%
2023/02/03	1	62.30	1	62.40	62.60	0	5,060	0.00%
2023/02/02	1	61.50	0	0.00	61.50	1	5,024	0.02%
2023/01/16	0	0.00	1	60.20	60.10	-1	4,845	-0.02%
2023/01/12	1	59.10	0	0.00	59.10	1	4,965	0.02%
2023/01/10	0	0.00	3	60.00	60.10	-3	5,009	-0.06%
2022/12/30	2	59.35	0	0.00	59.20	2	5,206	0.04%
2022/12/29	3	59.30	0	0.00	59.20	3	5,233	0.06%
2022/12/27	0	0.00	10	60.40	60.40	-10	5,228	-0.19%
2022/12/20	5	61.60	0	0.00	61.40	5	5,102	0.10%
2022/12/14	1	59.90	0	0.00	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	2	59.60	10	59.80	59.80	-8	4,788	-0.17%
2022/12/08	0	0.00	1	59.50	59.80	-1	4,793	-0.02%
2022/12/07	0	0.00	1	59.60	59.50	-1	4,800	-0.02%
2022/12/06	0	0.00	4	59.83	60.00	-4	4,793	-0.08%
2022/12/01	2	59.00	0	0.00	59.70	2	4,752	0.04%
2022/11/29	0	0.00	2	58.20	57.60	-2	4,663	-0.04%
2022/11/28	15	57.67	4	57.55	57.40	11	4,623	0.24%
2022/11/23	1	57.90	1	58.10	58.20	0	4,452	0.00%
2022/11/22	0	0.00	1	57.50	57.80	-1	4,438	-0.02%
2022/11/21	0	0.00	1	56.50	56.60	-1	4,374	-0.02%
2022/11/18	2	55.70	0	0.00	55.50	2	4,341	0.05%
2022/11/14	2	56.10	0	0.00	56.10	2	4,299	0.05%
2022/11/08	1	53.70	0	0.00	54.40	1	4,179	0.02%
2022/11/04	1	52.80	0	0.00	54.40	1	4,139	0.02%
2022/11/02	0.1	52.30	0	0.00	52.30	0.1	4,129	0.00%
2022/11/01	0	52.50	0	0.00	52.20	0	4,171	0.00%
2022/10/06	1	55.30	0	0.00	54.90	1	4,410	0.02%
2022/10/04	0	0.00	1	54.30	54.30	-1	4,452	-0.02%
2022/09/29	1	52.10	0	0.00	52.80	1	4,403	0.02%
2022/09/27	1	52.00	0	0.00	52.20	1	4,345	0.02%
2022/09/23	1	53.20	0	0.00	53.10	1	4,344	0.02%
2022/09/21	0	0.00	1	55.80	54.90	-1	4,283	-0.02%
2022/09/14	3	57.17	2	56.20	56.70	1	4,402	0.02%
2022/09/13	2	57.80	0	0.00	57.80	2	4,559	0.04%
2022/09/12	2	57.45	0	0.00	57.80	2	4,762	0.04%
2022/09/07	3	55.30	0	0.00	55.50	3	5,030	0.06%
2022/09/06	1	55.20	0	0.00	55.20	1	5,085	0.02%
2022/09/05	6	54.80	0	0.00	54.90	6	5,219	0.11%
2022/09/02	1	55.00	0	0.00	54.60	1	5,371	0.02%
2022/09/01	1	55.20	0	0.00	55.40	1	5,463	0.02%
2022/08/31	1	55.80	0	0.00	55.80	1	5,825	0.02%
2022/08/30	1	56.10	0	0.00	56.30	1	5,947	0.02%
2022/08/29	0	55.10	0	0.00	55.20	0	5,990	0.00%
2022/08/26	0.1	55.90	0	0.00	56.00	0.1	6,082	0.00%
2022/08/23	1	55.70	0	0.00	55.70	1	6,380	0.02%
2022/08/22	0.1	56.12	0	0.00	56.50	0.1	6,505	0.00%
2022/08/15	0.1	55.70	0	0.00	55.60	0.1	6,734	0.00%
2022/08/10	2	55.00	2	54.70	54.70	0	6,818	0.00%
2022/08/09	1	55.60	0	0.00	55.20	1	6,807	0.01%
2022/08/08	0	0.00	1	55.70	56.50	-1	6,779	-0.01%
2022/08/03	0	0.00	6	54.40	54.50	-6	6,806	-0.09%
2022/07/29	2	55.30	0	0.00	55.30	2	6,986	0.03%
2022/07/26	1	54.70	0	0.00	55.00	1	6,885	0.01%
2022/07/25	0	0.00	1	55.40	55.10	-1	6,844	-0.01%
2022/07/22	2	54.30	0	0.00	54.30	2	6,836	0.03%
2022/07/20	0	0.00	0	53.60	53.50	0	6,769	0.00%
2022/07/15	0.1	53.50	0	0.00	53.10	0.1	6,669	0.00%
2022/07/12	1	51.80	0	0.00	51.80	1	6,605	0.02%
2022/07/07	0	0.00	1	52.50	52.30	-1	6,588	-0.02%
2022/07/06	1.1	51.83	1	51.90	51.60	0.1	6,585	0.00%
2022/07/01	0	0.00	4	52.00	51.90	-4	6,543	-0.06%
2022/06/29	1	54.60	0	0.00	54.30	1	6,473	0.02%
2022/06/27	0	0.00	1	54.90	55.00	-1	6,450	-0.02%
2022/06/24	1	54.30	0	0.00	54.30	1	6,406	0.02%
2022/06/23	1	53.90	1	53.70	53.90	0	6,378	0.00%
2022/06/22	3	54.20	0	0.00	53.90	3	6,202	0.05%
2022/06/21	0.1	54.80	1	55.00	54.90	-0.9	5,980	-0.02%
2022/06/20	1	54.70	0	0.00	54.20	1	5,811	0.02%
2022/06/17	4	55.83	1	56.10	56.00	3	5,585	0.05%
2022/06/16	7	57.54	7	57.03	56.90	0	5,408	0.00%
2022/06/15	3	57.37	0	0.00	57.40	3	5,445	0.06%
2022/06/14	5	57.32	0	0.00	58.00	5	5,385	0.09%
2022/06/13	6.1	58.43	0	0.00	58.50	6.1	5,277	0.12%
2022/06/10	6	60.53	0	0.00	61.30	6	5,135	0.12%
2022/06/09	10.1	61.70	0	0.00	61.50	10.1	5,030	0.20%
2022/06/08	8	70.04	1	70.20	70.10	7	4,658	0.15%
2022/06/07	1	69.90	1	69.80	69.60	0	4,562	0.00%
2022/06/02	1	69.50	0	0.00	69.30	1	4,486	0.02%
2022/05/31	2	68.05	0	0.00	70.30	2	4,464	0.04%
2022/05/30	2	69.70	0	0.00	69.40	2	4,269	0.05%
2022/05/27	1	70.50	0	0.00	70.60	1	4,152	0.02%
2022/05/26	2	71.50	0	0.00	70.60	2	4,132	0.05%
2022/05/20	1	73.40	0	0.00	74.00	1	4,264	0.02%
2022/05/13	0.1	70.60	5	70.60	70.40	-4.9	4,172	-0.12%
2022/05/12	0	0.00	1	71.20	70.40	-1	4,166	-0.02%
2022/05/11	1	70.70	0	0.00	71.10	1	4,161	0.02%
2022/05/10	1.1	73.69	1	72.60	73.30	0.1	4,103	0.00%
2022/05/05	0	0.00	1	79.10	79.60	-1	4,017	-0.02%
2022/04/29	0	0.00	1	76.60	77.50	-1	4,110	-0.02%
2022/04/28	1	75.20	0	0.00	76.50	1	4,158	0.02%
2022/04/27	0	0.00	2	75.20	75.50	-2	4,160	-0.05%
2022/04/26	0	0.00	2	76.60	76.50	-2	4,121	-0.05%
2022/04/22	0	78.40	0	0.00	78.50	0	4,072	0.00%
2022/04/18	0	0.00	1	77.60	78.10	-1	4,232	-0.02%
2022/04/14	0	0.00	1	77.10	77.20	-1	4,260	-0.02%
2022/04/13	0	0.00	1	76.50	76.50	-1	4,326	-0.02%
2022/04/11	0	76.10	0	0.00	76.10	0	4,288	0.00%
2022/03/31	0	0.00	1	75.00	75.30	-1	4,289	-0.02%
2022/03/25	0	0.00	1	74.60	75.00	-1	5,295	-0.02%
2022/03/24	0	0.00	4	74.58	74.90	-4	5,885	-0.07%
2022/03/21	1	74.50	3	74.43	74.50	-2	6,730	-0.03%
2022/03/18	0	0.00	9	73.97	76.70	-9	6,758	-0.13%
2022/03/17	0	0.00	4	71.95	72.40	-4	6,778	-0.06%
2022/03/16	2	70.80	1	71.00	71.10	1	6,881	0.01%
2022/03/15	0	0.00	1	71.60	71.40	-1	6,897	-0.01%
2022/03/14	0	0.00	2	72.50	72.40	-2	6,967	-0.03%
2022/03/10	0	0.00	1	72.50	73.10	-1	7,181	-0.01%
2022/03/09	1	70.70	3	71.17	71.20	-2	7,165	-0.03%
2022/03/08	2	70.35	4	70.30	70.00	-2	7,191	-0.03%
2022/03/07	1	71.10	1	70.20	71.30	0	7,191	0.00%
2022/03/04	1	72.50	0	0.00	72.40	1	7,241	0.01%
2022/03/03	0	0.00	1	73.70	73.80	-1	7,296	-0.01%
2022/03/01	2	73.00	2	72.40	73.00	0	7,487	0.00%
2022/02/24	1	72.00	2	72.45	72.00	-1	7,477	-0.01%
2022/02/23	1	73.10	0	0.00	73.60	1	7,373	0.01%
2022/02/22	2	71.45	1	71.60	71.70	1	7,311	0.01%
2022/02/21	0	0.00	7	70.59	71.50	-7	7,250	-0.10%
2022/02/18	4	69.90	0	0.00	69.70	4	7,312	0.05%
2022/02/16	1	69.10	0	0.00	69.50	1	7,560	0.01%
2022/02/15	0	0.00	2	68.80	68.50	-2	7,562	-0.03%
2022/02/11	2	68.65	1	69.80	69.80	1	7,613	0.01%
2022/02/08	3	69.73	9	70.07	70.00	-6	7,711	-0.08%
2022/02/07	0	0.00	4	68.85	69.90	-4	7,727	-0.05%
2022/01/26	2.4	67.72	2	67.80	67.60	0.4	7,715	0.01%
2022/01/25	4	67.48	4	66.95	68.00	0	7,715	0.00%
2022/01/24	2	67.55	7	66.56	68.00	-5	7,675	-0.07%
2022/01/21	1	67.70	19	68.11	68.50	-18	7,629	-0.24%
2022/01/20	2	68.40	1	68.70	68.90	1	7,587	0.01%
2022/01/19	7	68.40	1	68.00	68.00	6	7,572	0.08%
2022/01/18	1	69.30	6	69.28	69.30	-5	7,547	-0.07%
2022/01/17	1	67.90	1	67.70	68.10	0	7,479	0.00%
2022/01/14	4	67.53	0	0.00	67.90	4	7,466	0.05%
2022/01/13	2	67.80	5	68.00	68.00	-3	7,495	-0.04%
2022/01/12	7	67.67	0	0.00	67.60	7	7,468	0.09%
2022/01/11	5	67.10	7	67.64	67.70	-2	7,411	-0.03%
2022/01/10	2	65.85	8	65.96	66.20	-6	7,293	-0.08%
2022/01/07	1	65.70	0	0.00	66.00	1	7,275	0.01%
2022/01/05	6	65.82	0	0.00	66.10	6	7,157	0.08%
2022/01/04	1	65.80	0	0.00	65.90	1	7,174	0.01%
2021/12/30	0	0.00	2	66.50	66.20	-2	7,132	-0.03%
2021/12/28	0	0.00	3	66.17	66.50	-3	7,150	-0.04%
2021/12/27	1	66.10	0	0.00	66.20	1	7,139	0.01%
2021/12/24	14	66.56	1	67.00	66.50	13	7,129	0.18%
2021/12/23	0	0.00	4	67.33	67.70	-4	7,055	-0.06%
2021/12/22	2	65.90	2	66.45	65.80	0	6,838	0.00%
2021/12/21	0	0.00	12	65.06	65.00	-12	6,538	-0.18%
2021/12/20	7	64.60	0	0.00	63.50	7	6,127	0.11%
2021/12/17	3	66.43	11	67.54	66.40	-8	5,526	-0.14%
2021/12/15	1	65.10	1	65.50	65.00	0	4,832	0.00%
2021/12/14	0	0.00	20	63.20	63.30	-20	4,719	-0.42%
2021/12/13	3	64.63	2	64.75	64.10	1	4,597	0.02%
2021/12/10	7	64.06	3	63.20	64.10	4	4,440	0.09%
2021/12/08	1	61.50	0	0.00	62.00	1	4,233	0.02%
2021/12/07	0	0.00	2	61.00	61.00	-2	4,129	-0.05%
2021/12/06	3	60.60	6	60.37	61.00	-3	4,068	-0.07%
2021/12/03	0	0.00	2	59.60	59.60	-2	3,912	-0.05%
2021/12/02	0	0.00	1	59.30	59.50	-1	3,869	-0.03%
2021/12/01	1	59.30	0	0.00	59.20	1	3,795	0.03%
2021/11/29	3	58.00	0	0.00	57.90	3	3,577	0.08%
2021/11/26	12	58.81	2	59.10	57.90	10	3,513	0.28%
2021/11/25	4	59.70	4	60.13	60.20	0	3,438	0.00%
2021/11/24	16	58.51	1	58.60	58.70	15	3,325	0.45%
2021/11/22	3	57.20	0	0.00	57.40	3	3,212	0.09%
2021/11/17	4	57.73	0	0.00	57.20	4	3,164	0.13%
2021/11/15	4.6	57.90	2	56.60	57.80	2.6	3,028	0.08%
2021/11/12	5	57.60	2	57.80	57.80	3	2,879	0.10%
2021/11/11	0	0.00	0.1	57.70	57.90	-0.1	2,936	0.00%
2021/11/09	7	57.96	8	58.01	57.80	-1	2,994	-0.03%
2021/11/05	0	0.00	4	56.30	56.60	-4	2,981	-0.13%
2021/11/04	0	0.00	2	56.15	56.20	-2	2,987	-0.07%
2021/11/03	1	56.10	1.1	55.09	56.00	-0.1	2,963	0.00%
2021/11/02	1	54.80	0.2	54.40	54.40	0.8	2,932	0.03%
2021/10/28	1	53.60	0	0.00	53.80	1	3,032	0.03%
2021/10/27	1	53.50	7	53.30	53.60	-6	3,097	-0.19%
2021/10/26	4	53.35	2	53.20	53.30	2	3,146	0.06%
2021/10/20	0	52.40	0	0.00	52.20	0	3,259	0.00%
2021/10/19	0	0.00	2	53.20	52.90	-2	3,285	-0.06%
2021/10/15	0.2	52.10	4	52.20	52.10	-3.8	3,363	-0.11%
2021/10/12	1	51.10	0	0.00	51.20	1	3,532	0.03%
2021/10/06	1	50.70	0	0.00	51.00	1	3,659	0.03%
2021/10/05	1	51.00	0	0.00	50.80	1	3,689	0.03%
2021/10/04	4	51.50	0	0.00	51.10	4	3,768	0.11%
2021/10/01	1	51.10	0	0.00	51.10	1	3,828	0.03%
2021/09/29	1	51.80	0	0.00	51.70	1	3,999	0.03%
2021/09/28	2	52.35	0	0.00	52.40	2	4,118	0.05%
2021/09/27	0.5	53.10	5	53.20	52.80	-4.5	4,249	-0.11%
2021/09/24	1	53.00	0	0.00	52.80	1	4,367	0.02%
2021/09/23	0	0.00	1	52.40	52.30	-1	4,419	-0.02%
2021/09/22	6	52.42	0	0.00	52.10	6	4,522	0.13%
2021/09/17	0	0.00	5	53.40	53.50	-5	4,552	-0.11%
2021/09/16	2	53.15	0	0.00	53.00	2	4,653	0.04%
2021/09/14	0	0.00	2	53.25	53.10	-2	5,313	-0.04%
2021/09/09	10	52.70	0	0.00	52.30	10	6,306	0.16%
2021/09/07	1	53.10	0	0.00	52.80	1	6,484	0.02%
2021/09/03	0	0.00	3	53.10	53.10	-3	6,629	-0.05%
2021/08/31	2	52.80	5	52.70	53.80	-3	7,024	-0.04%
2021/08/25	0	0.00	3	52.03	52.30	-3	7,451	-0.04%
2021/08/24	0	0.00	6	52.00	52.10	-6	7,537	-0.08%
2021/08/23	0	0.00	26	51.50	51.50	-26	7,576	-0.34%
2021/08/20	2	50.60	0	0.00	50.80	2	7,601	0.03%
2021/08/19	4	51.08	0	0.00	51.00	4	7,743	0.05%
2021/08/18	0	0.00	1	52.00	52.30	-1	7,727	-0.01%
2021/08/17	3	51.97	0	0.00	52.00	3	7,773	0.04%
2021/08/16	7	53.17	0	0.00	52.60	7	7,721	0.09%
2021/08/13	3	54.03	0	0.00	53.90	3	7,703	0.04%
2021/08/12	3	53.30	0	0.00	53.70	3	7,690	0.04%
2021/08/11	10	52.71	0	0.00	52.70	10	7,684	0.13%
2021/08/10	2	52.85	0	0.00	52.60	2	7,742	0.03%
2021/07/29	0	0.00	1	52.70	52.70	-1	7,943	-0.01%
2021/07/27	0	0.00	1	52.50	52.70	-1	8,048	-0.01%
2021/07/26	2	53.05	0	0.00	52.60	2	8,056	0.02%
2021/07/23	2	52.70	1	52.70	52.90	1	7,999	0.01%
2021/07/22	1	52.40	16	52.10	52.20	-15	7,989	-0.19%
2021/07/19	1	52.00	0	0.00	52.30	1	7,938	0.01%
2021/07/16	2	52.10	1	52.10	52.50	1	7,997	0.01%
2021/07/15	4	52.15	0	0.00	52.10	4	7,955	0.05%
2021/07/14	1	52.10	1	52.10	52.20	0	7,933	0.00%
2021/07/13	1	52.40	1	52.20	52.20	0	7,917	0.00%
2021/07/12	6	52.67	0	0.00	52.50	6	7,884	0.08%
2021/07/08	1	52.30	1	52.30	52.30	0	7,790	0.00%
2021/07/07	3	51.93	0	0.00	51.90	3	7,754	0.04%
2021/07/06	7	52.13	3	51.83	52.00	4	7,682	0.05%
2021/07/05	3	50.93	0	0.00	51.50	3	7,582	0.04%
2021/07/01	4	50.63	0	0.00	50.50	4	7,359	0.05%
2021/06/30	1	50.70	2	50.70	50.90	-1	7,256	-0.01%
2021/06/29	2	50.70	0	0.00	50.60	2	7,241	0.03%
2021/06/28	5	50.92	0	0.00	51.00	5	7,199	0.07%
2021/06/25	3.1	51.31	0	0.00	51.30	3.1	7,177	0.04%
2021/06/24	3	51.53	0	0.00	51.60	3	7,073	0.04%
2021/06/23	5	50.38	3	50.10	50.40	2	6,744	0.03%
2021/06/22	6	50.15	0	0.00	49.80	6	6,466	0.09%
2021/06/21	23	50.71	0	0.00	49.85	23	6,167	0.37%
2021/06/18	2	51.95	0	0.00	51.50	2	5,852	0.03%
2021/06/16	2	52.25	0	0.00	53.10	2	5,663	0.04%
2021/06/15	2	53.00	2	52.75	52.60	0	5,599	0.00%
2021/06/11	1	53.60	2	53.50	53.70	-1	5,597	-0.02%
2021/06/08	10	54.78	2	54.45	54.60	8	5,602	0.14%
2021/06/07	8.1	59.20	18	58.71	59.50	-9.9	5,350	-0.19%
2021/06/04	3	59.53	0	0.00	59.70	3	5,122	0.06%
2021/06/03	4	60.03	0	0.00	60.10	4	5,052	0.08%
2021/06/02	2	60.75	0	0.00	60.50	2	4,951	0.04%
2021/06/01	4	61.40	0	0.00	61.60	4	4,901	0.08%
2021/05/31	0	0.00	11	59.50	59.80	-11	4,844	-0.23%
2021/05/27	1	58.60	1	58.50	58.10	0	4,846	0.00%
2021/05/25	0	0.00	0.3	58.80	58.90	-0.3	4,795	-0.01%
2021/05/24	0	0.00	1	58.60	58.80	-1	4,790	-0.02%
2021/05/21	1	57.90	1	58.70	58.00	0	4,794	0.00%
2021/05/20	5	58.08	6	57.63	57.30	-1	4,803	-0.02%
2021/05/19	1	58.80	8.2	58.20	58.10	-7.2	4,745	-0.15%
2021/05/18	9	58.20	2	58.15	58.20	7	4,685	0.15%
2021/05/17	1	55.80	4	56.35	56.00	-3	4,605	-0.06%
2021/05/14	1	56.70	0	0.00	56.70	1	4,521	0.02%
2021/05/12	3.2	55.67	0	0.00	56.30	3.2	4,346	0.07%
2021/05/11	3	56.60	1	56.10	56.10	2	4,210	0.05%
2021/05/10	2	56.80	4	56.80	57.00	-2	4,155	-0.05%
2021/05/04	0	0.00	1	57.00	55.10	-1	4,169	-0.02%
2021/05/03	1	56.20	2	55.50	55.80	-1	4,062	-0.02%
2021/04/22	0	0.00	1	57.70	56.30	-1	4,039	-0.02%
2021/04/21	0	0.00	1	57.00	57.20	-1	3,974	-0.03%
2021/04/19	1	56.00	4	56.10	56.40	-3	3,946	-0.08%
2021/04/08	6	54.98	2	55.40	55.30	4	3,974	0.10%
2021/04/06	2	55.60	0	0.00	55.00	2	3,961	0.05%
2021/03/26	0	0.00	4	53.95	53.70	-4	4,071	-0.10%
2021/03/23	1	53.20	3	53.80	53.70	-2	4,246	-0.05%
2021/03/22	1	53.50	0	0.00	54.10	1	4,288	0.02%
2021/03/19	2	53.95	0	0.00	54.10	2	4,272	0.05%
2021/03/18	1	54.80	0	0.00	54.90	1	4,158	0.02%
2021/03/17	1	54.20	0	0.00	54.90	1	4,085	0.02%
2021/03/16	5	54.66	0	0.00	53.80	5	4,021	0.12%
2021/03/15	2	54.80	1.2	54.80	54.80	0.9	3,899	0.02%
2021/03/12	0	0.00	4	49.85	49.90	-4	3,903	-0.10%
2021/03/11	0	0.00	4	49.80	49.35	-4	3,951	-0.10%
2021/03/08	1	48.75	0	0.00	48.70	1	4,016	0.02%
2021/02/26	6	49.47	0	0.00	49.35	6	4,182	0.14%
2021/02/25	0	0.00	1	48.90	50.40	-1	4,126	-0.02%
2021/02/24	0	0.00	2	48.88	48.30	-2	4,079	-0.05%
2021/02/22	0	0.00	4	47.85	47.85	-4	4,047	-0.10%
2021/02/18	1	47.10	0	0.00	47.10	1	4,072	0.02%
2021/02/17	1	47.10	0	0.00	47.25	1	4,140	0.02%
2021/01/29	0	0.00	10	46.72	45.20	-10	4,264	-0.23%
2021/01/28	0	0.00	16	46.62	46.70	-16	4,201	-0.38%
2021/01/27	0	0.00	25	47.30	47.25	-25	4,180	-0.60%
2021/01/25	1	47.00	0	0.00	46.90	1	4,158	0.02%
2021/01/22	0	0.00	7	46.74	46.80	-7	4,182	-0.17%
2021/01/20	0	0.00	7	45.90	46.15	-7	4,187	-0.17%
2021/01/15	1	46.90	2	47.50	47.55	-1	4,198	-0.02%
2021/01/14	1	46.90	0	0.00	46.85	1	4,202	0.02%
2021/01/05	0	0.00	4	47.50	47.70	-4	4,210	-0.09%
2020/12/31	5	46.80	1	47.30	47.00	4	4,197	0.10%
2020/12/25	1	46.95	0	0.00	46.70	1	4,218	0.02%
2020/12/24	1	46.35	0	0.00	47.00	1	4,218	0.02%
2020/12/23	0	0.00	2	46.50	46.60	-2	4,103	-0.05%
2020/12/21	0	0.00	7	45.04	45.20	-7	3,985	-0.18%
2020/12/18	6	46.03	0	0.00	44.85	6	3,902	0.15%
2020/12/16	0	0.00	3	45.55	45.80	-3	3,804	-0.08%
2020/12/15	0	0.00	1	44.90	44.40	-1	3,737	-0.03%
2020/12/10	0	0.00	15	45.33	45.30	-15	3,715	-0.40%
2020/12/09	0	0.00	1	45.35	45.35	-1	3,672	-0.03%
2020/12/07	0	0.00	2	45.00	44.95	-2	3,588	-0.06%
2020/12/02	0	0.00	1	45.00	44.85	-1	3,501	-0.03%
2020/11/16	0	0.00	1	43.80	43.50	-1	3,392	-0.03%
2020/11/13	1	42.45	0	0.00	42.35	1	3,380	0.03%
2020/11/11	0	0.00	16	43.15	43.10	-16	3,305	-0.48%
2020/11/06	1	42.70	0	0.00	43.05	1	3,470	0.03%
2020/10/28	1	42.10	1	42.40	42.50	0	3,660	0.00%
2020/10/12	9	40.52	0	0.00	40.60	9	4,087	0.22%
2020/10/08	19	40.40	0	0.00	40.45	19	4,144	0.46%
2020/09/23	1	41.15	0	0.00	41.40	1	4,575	0.02%
2020/09/22	1	41.90	0	0.00	41.10	1	4,630	0.02%
2020/09/21	4	41.65	0	0.00	41.65	4	4,661	0.09%
2020/09/18	6	42.23	0	0.00	42.35	6	4,727	0.13%
2020/09/14	6	42.41	0	0.00	42.75	6	5,170	0.12%
2020/09/10	3	42.63	0	0.00	42.75	3	5,371	0.06%
2020/09/04	3	42.85	0	0.00	43.15	3	6,022	0.05%
2020/09/03	4	43.09	0	0.00	43.05	4	6,100	0.07%
2020/09/01	2	43.43	0	0.00	43.70	2	6,218	0.03%
2020/08/31	4	43.93	0	0.00	43.70	4	6,234	0.06%
2020/08/28	1	43.85	0	0.00	44.25	1	6,237	0.02%
2020/08/26	1	44.70	0	0.00	45.00	1	6,329	0.02%
2020/08/25	4	45.13	0	0.00	45.00	4	6,378	0.06%
2020/08/21	11	43.77	3	43.90	43.80	8	6,522	0.12%
2020/08/20	3	44.55	0	0.00	44.10	3	6,446	0.05%
2020/08/19	0	0.00	5	45.85	45.70	-5	6,423	-0.08%
2020/08/14	0	0.00	1	45.45	45.55	-1	6,447	-0.02%
2020/08/13	0	0.00	3	45.93	46.00	-3	6,520	-0.05%
2020/08/11	3	44.35	1	44.25	44.40	2	6,540	0.03%
2020/08/05	1	42.95	0.8	42.90	42.90	0.2	6,765	0.00%
2020/08/03	2	42.78	0	0.00	42.50	2	6,746	0.03%
2020/07/31	0	0.00	10	43.88	43.80	-10	6,707	-0.15%
2020/07/29	1	44.10	0	0.00	43.55	1	6,705	0.01%
2020/07/24	0	0.00	4	43.30	43.50	-4	6,672	-0.06%
2020/07/23	1	43.95	0	0.00	44.00	1	6,655	0.02%
2020/07/22	0	0.00	4	43.35	43.40	-4	6,663	-0.06%
2020/07/21	2	44.03	2	43.90	43.85	0	6,621	0.00%
2020/07/20	2	42.95	0	0.00	44.15	2	6,516	0.03%
2020/07/17	0	0.00	20	42.67	42.60	-20	6,379	-0.31%
2020/07/16	0	0.00	5	42.57	42.65	-5	6,335	-0.08%
2020/07/15	5	42.65	6	42.58	42.60	-1	6,259	-0.02%
2020/07/14	0	0.00	4	42.95	42.80	-4	6,253	-0.06%
2020/07/13	0	0.00	12	43.03	42.70	-12	6,208	-0.19%
2020/07/09	1	42.65	0	0.00	42.70	1	6,161	0.02%
2020/07/08	0	0.00	2	42.35	42.50	-2	6,109	-0.03%
2020/07/06	3	41.75	3	41.83	41.90	0	5,939	0.00%
2020/07/02	0	0.00	10	41.65	42.05	-10	5,873	-0.17%
2020/07/01	2	41.95	25	42.00	41.85	-23	5,811	-0.40%
2020/06/30	1	41.60	2.4	41.32	41.65	-1.4	5,767	-0.02%
2020/06/29	2	41.00	0	0.00	41.20	2	5,730	0.03%
2020/06/24	0	0.00	10	41.40	41.30	-10	5,657	-0.18%
2020/06/23	0	0.00	5	40.95	41.00	-5	5,598	-0.09%
2020/06/22	2	41.05	10	40.98	40.85	-8	5,554	-0.14%
2020/06/19	5	40.90	22	41.21	40.80	-17	5,528	-0.31%
2020/06/18	0	0.00	20	42.28	41.20	-20	5,443	-0.37%
2020/06/15	1	46.10	2	46.00	46.10	-1	5,254	-0.02%
2020/06/12	0	0.00	22	45.45	46.05	-22	5,238	-0.42%
2020/06/09	1	45.85	0	0.00	45.85	1	5,301	0.02%
2020/06/05	0	0.00	1	45.50	45.25	-1	5,278	-0.02%
2020/06/02	0	0.00	0.1	45.40	45.55	-0.1	5,291	0.00%
2020/06/01	2	45.70	1	45.00	45.05	1	5,274	0.02%
2020/05/29	0	0.00	3	44.60	44.40	-3	5,252	-0.06%
2020/05/28	2	45.55	0	0.00	44.75	2	5,169	0.04%
2020/05/20	2	44.03	1	44.05	44.10	1	5,096	0.02%
2020/05/18	1	42.70	1	42.80	42.60	0	4,881	0.00%
2020/05/15	0	0.00	5	42.30	42.40	-5	4,796	-0.10%
2020/05/13	0	0.00	7	40.90	41.00	-7	4,542	-0.15%
2020/05/04	0	0.00	2	38.88	38.90	-2	4,492	-0.04%
2020/04/30	0	0.00	2	39.95	39.90	-2	4,486	-0.04%
2020/04/29	0	0.00	3	39.87	39.75	-3	4,481	-0.07%
2020/04/28	0	0.00	12	39.54	39.50	-12	4,499	-0.27%
2020/04/27	0	0.00	1	39.25	39.05	-1	4,656	-0.02%
2020/04/21	0	0.00	2	37.80	37.80	-2	4,681	-0.04%
2020/04/08	2	37.65	3	37.53	37.25	-1	4,640	-0.02%
2020/04/06	0	0.00	30	36.88	37.10	-30	4,699	-0.64%
2020/03/31	2	37.05	0	0.00	37.15	2	4,708	0.04%
2020/03/30	1	36.75	73	36.51	36.55	-72	4,683	-1.54%
2020/03/27	0	0.00	1	37.80	36.60	-1	4,715	-0.02%
2020/03/26	1	36.10	10	36.65	37.00	-9	4,704	-0.19%
2020/03/25	1	35.25	0	0.00	35.90	1	4,738	0.02%
2020/03/24	4	34.65	0	0.00	34.35	4	4,724	0.08%
2020/03/19	0	0.00	6	33.74	33.50	-6	4,558	-0.13%
2020/03/18	0	0.00	21.6	35.13	34.45	-21.6	4,437	-0.49%
2020/03/16	1	34.30	0	0.00	34.30	1	4,185	0.02%
2020/03/13	0	0.00	2	33.60	33.75	-2	4,087	-0.05%
2020/03/12	0	0.00	22	35.82	35.40	-22	3,902	-0.56%
2020/03/11	0	0.00	22	36.85	36.70	-22	3,834	-0.57%
2020/03/10	0	0.00	20	36.95	36.70	-20	3,798	-0.53%
2020/03/09	0	0.00	10	37.05	36.90	-10	3,733	-0.27%
2020/03/03	0	0.00	50	37.10	36.90	-50	3,593	-1.39%
2020/03/02	20	36.88	0	0.00	36.80	20	3,549	0.56%
2020/02/25	0	0.00	1	37.65	37.60	-1	3,507	-0.03%
2020/02/20	0	0.00	10	38.05	38.25	-10	3,488	-0.29%
2020/02/19	0	0.00	1	38.15	38.10	-1	3,489	-0.03%
2020/02/03	0	0.00	124	37.16	37.20	-124	3,614	-3.43%	大賣/鉅額交易
2020/01/16	10	38.30	0	0.00	38.30	10	3,327	0.30%
2019/12/20	1	38.05	0	0.00	37.60	1	3,258	0.03%
2019/12/19	0	0.00	1	38.10	38.05	-1	3,192	-0.03%
2019/12/12	2	37.25	0	0.00	37.15	2	3,171	0.06%
2019/12/11	0	0.00	1	37.25	37.35	-1	3,183	-0.03%
2019/11/28	1	37.35	0	0.00	37.30	1	3,389	0.03%
2019/11/14	0	0.00	2	37.45	37.30	-2	3,498	-0.06%
2019/11/11	2	36.50	0	0.00	36.50	2	3,309	0.06%
2019/11/05	1	36.35	0	0.00	36.30	1	3,314	0.03%
2019/11/04	21	36.39	0	0.00	36.40	21	3,308	0.63%
2019/11/01	3	36.35	0	0.00	36.45	3	3,299	0.09%
2019/10/29	1	36.30	0	0.00	36.10	1	3,307	0.03%
2019/10/28	10	36.72	0	0.00	36.60	10	3,278	0.31%
2019/10/23	3	36.35	0	0.00	36.50	3	3,270	0.09%
2019/10/18	25	36.10	0	0.00	35.95	25	3,153	0.79%
2019/10/17	9	35.99	0	0.00	35.95	9	3,088	0.29%
2019/10/16	5	35.90	0	0.00	36.00	5	3,062	0.16%
2019/10/15	1	36.00	0	0.00	35.90	1	3,056	0.03%
2019/10/14	24	36.31	0	0.00	35.90	24	3,031	0.79%
2019/10/09	1	36.45	0	0.00	36.20	1	2,966	0.03%
2019/10/08	1	36.70	10	36.88	36.85	-9	2,927	-0.31%
2019/10/07	0	0.00	15	36.90	36.80	-15	2,914	-0.51%
2019/10/04	2	36.43	15	36.65	36.80	-13	2,895	-0.45%
2019/10/03	0	0.00	10	36.55	36.50	-10	2,880	-0.35%
2019/09/20	4	36.90	0	0.00	36.80	4	2,687	0.15%
2019/09/17	1	36.90	0	0.00	36.80	1	2,643	0.04%
2019/09/11	4	36.43	0	0.00	36.40	4	2,610	0.15%
2019/09/09	0	0.00	5	36.40	36.60	-5	2,548	-0.20%
2019/09/02	0.7	36.90	0	0.00	36.65	0.7	2,391	0.03%
2019/08/30	1	36.85	0	0.00	37.00	1	2,400	0.04%
2019/08/27	3	35.93	0	0.00	36.50	3	2,367	0.13%
2019/08/26	2	36.03	0	0.00	36.10	2	2,303	0.09%
2019/08/23	1	36.45	0	0.00	36.60	1	2,278	0.04%
2019/08/16	0	0.00	2	38.25	38.20	-2	2,250	-0.09%
2019/08/12	6	37.78	0	0.00	37.55	6	2,269	0.26%
2019/07/19	0	0.00	1	39.15	39.15	-1	2,441	-0.04%
2019/07/18	1	38.95	0	0.00	39.20	1	2,468	0.04%
2019/07/15	0	0.00	0.3	39.05	39.00	-0.3	2,526	-0.01%
2019/07/11	0	0.00	7	39.16	39.25	-7	2,619	-0.27%
2019/07/05	0	0.00	1	39.25	39.15	-1	2,847	-0.04%
2019/07/04	0	0.00	3	39.05	39.20	-3	2,899	-0.10%
2019/07/03	0	0.00	4	39.00	39.05	-4	2,943	-0.14%
2019/07/01	0	0.00	2	38.90	38.90	-2	3,019	-0.07%
2019/06/27	0	0.00	4	39.15	39.15	-4	3,139	-0.13%
2019/06/26	0	0.00	2	38.85	38.90	-2	3,139	-0.06%
2019/06/24	0	0.00	2	38.80	38.50	-2	3,143	-0.06%
2019/06/21	1	38.65	1	38.80	38.45	0	3,123	0.00%
2019/06/20	0	0.00	5	39.08	38.60	-5	3,100	-0.16%
2019/06/19	0	0.00	1	38.45	38.85	-1	3,071	-0.03%
2019/06/18	0	0.00	1	38.40	38.15	-1	3,048	-0.03%
2019/06/17	0	0.00	1	38.40	38.30	-1	3,070	-0.03%
2019/06/14	0	0.00	1	38.20	38.05	-1	3,094	-0.03%
2019/05/31	0	0.00	1	38.20	38.25	-1	3,218	-0.03%
2019/05/30	0	0.00	1	38.15	38.00	-1	3,227	-0.03%
2019/05/29	0	0.00	1	38.10	38.00	-1	3,244	-0.03%
2019/05/28	0	0.00	2	38.18	37.95	-2	3,256	-0.06%
2019/05/21	0	0.00	9	37.67	37.70	-9	3,150	-0.29%
2019/05/20	0	0.00	1	37.60	37.65	-1	3,138	-0.03%
2019/05/10	0	0.00	1	37.45	37.40	-1	2,998	-0.03%
2019/05/09	0	0.00	1	37.15	37.15	-1	2,983	-0.03%
2019/05/08	0	0.00	3	38.10	38.15	-3	2,909	-0.10%
2019/05/07	3	38.20	0	0.00	38.15	3	2,890	0.10%
2019/05/02	2	38.55	0	0.00	38.65	2	2,869	0.07%
2019/04/29	2	37.80	0	0.00	38.00	2	2,900	0.07%
2019/04/24	0	0.00	10	38.10	38.50	-10	2,878	-0.35%
2019/04/23	1	38.60	0	0.00	38.10	1	2,872	0.03%
2019/04/18	11	38.00	1	38.35	38.00	10	2,845	0.35%
2019/04/17	0	0.00	2	38.90	38.65	-2	2,837	-0.07%
2019/04/16	3	38.65	1	38.75	38.85	2	2,795	0.07%
2019/04/09	0	0.00	1	37.50	37.55	-1	2,602	-0.04%
2019/04/03	5	37.00	0	0.00	37.00	5	2,552	0.20%
2019/04/02	5	37.05	0	0.00	37.05	5	2,568	0.19%
2019/04/01	0	0.00	2	37.10	37.05	-2	2,564	-0.08%
2019/03/29	0	0.00	1	36.95	37.00	-1	2,517	-0.04%
2019/03/22	2	37.25	0	0.00	37.20	2	2,791	0.07%
2019/03/18	2	37.00	0	0.00	37.05	2	2,843	0.07%
2019/03/14	3	36.60	0	0.00	36.65	3	2,809	0.11%
2019/03/13	1	37.00	0	0.00	37.20	1	2,850	0.04%
2019/03/08	3	36.57	0	0.00	36.40	3	3,100	0.10%
2019/03/04	0	0.00	2	36.65	37.00	-2	3,695	-0.05%
2019/02/26	3	37.45	0	0.00	37.30	3	3,734	0.08%
2019/02/25	3	37.27	0	0.00	37.55	3	3,723	0.08%
2019/02/21	10	37.50	0	0.00	37.10	10	3,781	0.26%
2019/02/14	1	37.60	0	0.00	37.60	1	4,086	0.02%
2019/01/21	2	37.95	0	0.00	37.90	2	4,236	0.05%
2019/01/18	1	38.00	0	0.00	38.00	1	4,266	0.02%
2019/01/16	0	0.00	1	37.25	36.85	-1	4,364	-0.02%
2019/01/14	0	0.00	1	37.00	37.15	-1	4,428	-0.02%
2019/01/11	3	36.75	0	0.00	36.90	3	4,623	0.06%
2019/01/10	1	37.20	1	37.20	37.20	0	4,649	0.00%
2018/12/25	0	0.00	2	36.00	36.80	-2	5,114	-0.04%
2018/12/24	0	0.00	8	36.85	36.85	-8	5,123	-0.16%
2018/12/22	1	35.75	7	35.79	35.75	-6	5,096	-0.12%
2018/12/19	2	34.75	0	0.00	35.35	2	5,047	0.04%
2018/12/18	18	34.83	0	0.00	34.55	18	5,010	0.36%
2018/12/17	2	35.55	0	0.00	35.55	2	4,931	0.04%
2018/12/14	2	35.95	0	0.00	35.65	2	4,930	0.04%
2018/12/13	2	35.85	3	36.05	36.10	-1	4,920	-0.02%
2018/12/12	0	0.00	0.3	35.85	35.80	-0.3	4,896	-0.01%
2018/12/11	0	0.00	4	35.60	35.25	-4	4,865	-0.08%
2018/12/10	6	35.69	2	35.55	35.45	4	4,804	0.08%
2018/12/06	5	36.65	0	0.00	36.35	5	4,802	0.10%
2018/12/05	5	36.95	15	37.18	36.90	-10	4,739	-0.21%
2018/12/04	0	0.00	1	37.55	37.55	-1	4,691	-0.02%
2018/12/03	1	37.25	2	37.40	37.65	-1	4,612	-0.02%
2018/11/30	1	36.40	5	36.36	36.25	-4	4,516	-0.09%
2018/11/29	0	0.00	2	36.80	35.80	-2	4,291	-0.05%
2018/11/28	0	0.00	5	34.20	35.05	-5	4,030	-0.12%
2018/11/27	0	0.00	1	33.80	33.80	-1	3,944	-0.03%
2018/11/23	5	33.25	0	0.00	33.45	5	3,860	0.13%
2018/11/22	14	33.57	0	0.00	33.45	14	3,848	0.36%
2018/11/21	11	33.62	0	0.00	33.45	11	3,842	0.29%
2018/11/20	4	33.30	0	0.00	33.35	4	3,815	0.10%
2018/11/19	6	33.50	0	0.00	33.75	6	3,765	0.16%
2018/11/15	15	33.32	0	0.00	33.55	15	3,695	0.41%
2018/11/13	6	33.38	0	0.00	33.80	6	3,605	0.17%
2018/11/12	3	33.98	0	0.00	34.00	3	3,558	0.08%
2018/11/09	5	33.85	0	0.00	34.00	5	3,593	0.14%
2018/11/08	10	34.70	0	0.00	34.25	10	3,696	0.27%
2018/11/07	0	0.00	2	34.55	34.30	-2	3,709	-0.05%
2018/11/06	1	34.25	0	0.00	34.05	1	3,754	0.03%
2018/11/01	2	33.73	6	33.90	34.10	-4	3,847	-0.10%
2018/10/29	4	32.70	0	0.00	32.75	4	3,758	0.11%
2018/10/26	3	32.70	0	0.00	32.95	3	3,727	0.08%
2018/10/25	0	0.00	12	33.05	32.60	-12	3,712	-0.32%
2018/10/24	1	34.20	5	34.20	34.05	-4	3,668	-0.11%
2018/10/23	0	0.00	5	34.15	34.20	-5	3,639	-0.14%
2018/10/15	6	33.95	0	0.00	33.90	6	3,430	0.17%
2018/10/12	1	33.35	2	33.78	34.00	-1	3,394	-0.03%
2018/10/11	18	34.45	56	34.22	34.00	-38	3,337	-1.14%
2018/10/08	2	36.70	7	36.73	36.70	-5	3,154	-0.16%
2018/10/05	5	36.66	0	0.00	36.90	5	3,159	0.16%
2018/10/04	5	36.91	1	36.70	36.85	4	3,164	0.13%
2018/10/02	9	37.69	0	0.00	37.75	9	3,166	0.28%
2018/09/28	6	38.84	0	0.00	38.95	6	3,251	0.18%
2018/09/25	1	39.55	1	39.25	39.15	0	3,280	0.00%
2018/09/20	23	38.51	0	0.00	38.15	23	3,289	0.70%
2018/09/19	5	39.11	0	0.00	39.15	5	3,336	0.15%
2018/09/17	10	38.90	0	0.00	39.05	10	3,390	0.29%
2018/09/14	1	38.65	0	0.00	38.90	1	3,401	0.03%
2018/09/13	9	38.53	0	0.00	38.15	9	3,411	0.26%
2018/09/12	3	38.52	0	0.00	38.70	3	3,430	0.09%
2018/09/11	2	38.45	0	0.00	38.45	2	3,466	0.06%
2018/09/07	2	39.68	10	39.74	39.35	-8	3,615	-0.22%
2018/09/06	2	39.35	2	39.55	39.30	0	3,656	0.00%
2018/09/03	1	40.40	0	0.00	40.45	1	3,749	0.03%
2018/08/30	2	40.70	0	0.00	40.65	2	3,797	0.05%
2018/08/22	3	40.90	0	0.00	40.80	3	4,079	0.07%
2018/08/15	6	42.52	0	0.00	41.80	6	4,096	0.15%
2018/08/13	6	43.40	0	0.00	43.50	6	4,088	0.15%
2018/08/09	0	0.00	1	44.15	44.25	-1	4,254	-0.02%
2018/08/08	1	43.75	0	0.00	43.70	1	4,327	0.02%
2018/08/07	0	0.00	42	43.88	44.75	-42	4,352	-0.96%
2018/07/30	0	0.00	1	43.70	43.80	-1	4,451	-0.02%
2018/07/26	0	0.00	4	42.78	43.35	-4	4,502	-0.09%
2018/07/24	0	0.00	2	42.68	42.65	-2	4,470	-0.04%
2018/07/20	0	0.00	1	42.60	42.50	-1	4,496	-0.02%
2018/07/19	0	0.00	1	43.20	42.55	-1	4,498	-0.02%
2018/07/18	0	0.00	2	43.05	43.35	-2	4,519	-0.04%
2018/07/11	1	42.10	7	42.65	42.50	-6	4,463	-0.13%
2018/07/10	0	0.00	19	43.23	43.95	-19	4,429	-0.43%
2018/07/09	20	42.23	0	0.00	42.70	20	4,402	0.45%
2018/07/06	6	41.08	0	0.00	41.10	6	4,372	0.14%
2018/07/05	2	43.50	3	43.90	43.00	-1	4,337	-0.02%
2018/07/04	0	0.00	3	44.93	45.05	-3	4,305	-0.07%
2018/06/28	1	44.80	2	44.48	44.65	-1	4,347	-0.02%
2018/06/27	1	45.75	0	0.00	45.55	1	4,315	0.02%
2018/06/26	0	0.00	55	46.07	46.65	-55	4,315	-1.27%
2018/06/25	1	46.00	0	0.00	45.90	1	4,331	0.02%
2018/06/22	0	0.00	40	46.87	46.50	-40	4,364	-0.92%
2018/06/21	3	46.30	0	0.00	46.50	3	4,421	0.07%
2018/06/20	6	46.35	0	0.00	46.90	6	4,539	0.13%
2018/06/19	0	0.00	4	47.01	47.25	-4	4,638	-0.09%
2018/06/13	4	46.73	3	46.75	46.80	1	4,720	0.02%
2018/06/12	3	46.90	2	46.75	46.90	1	4,966	0.02%
2018/06/11	2	46.90	4	47.01	46.75	-2	5,001	-0.04%
2018/06/08	6	47.23	0	0.00	47.35	6	5,065	0.12%
2018/06/06	6	47.30	0	0.00	47.35	6	5,067	0.12%
2018/06/05	2	48.00	1	48.10	48.15	1	5,036	0.02%
2018/06/01	0	0.00	1	47.25	47.10	-1	4,955	-0.02%
2018/05/30	1	47.05	0	0.00	46.85	1	4,888	0.02%
2018/05/23	0	0.00	2	47.70	47.95	-2	4,902	-0.04%
2018/05/22	1	47.50	0	0.00	47.70	1	4,898	0.02%
2018/05/21	0	0.00	11	47.75	47.75	-11	4,907	-0.22%
2018/05/17	1	47.00	1	47.35	47.00	0	4,793	0.00%
2018/05/16	5	46.10	0	0.00	46.00	5	4,662	0.11%
2018/05/15	5	45.10	0	0.00	45.25	5	4,668	0.11%
2018/05/14	0	0.00	1	44.50	44.45	-1	4,688	-0.02%
2018/05/11	30	43.58	0	0.00	43.30	30	4,696	0.64%
2018/05/09	10	43.50	0	0.00	43.20	10	4,654	0.21%
2018/05/03	1	41.75	0	0.00	42.95	1	4,576	0.02%
2018/04/24	10	42.73	2	44.00	43.65	8	4,500	0.18%
2018/04/23	10	44.00	0	0.00	44.00	10	4,487	0.22%
2018/04/18	28	43.90	0	0.00	44.00	28	4,464	0.63%
2018/04/17	2	43.95	0	0.00	44.20	2	4,471	0.04%
2018/04/11	0	0.00	10.5	44.99	45.15	-10.5	4,543	-0.23%
2018/04/09	0	0.00	5	44.25	44.10	-5	4,583	-0.11%
2018/04/02	0	0.00	1	44.20	44.25	-1	4,472	-0.02%
2018/03/28	0	0.00	15	43.00	43.25	-15	4,381	-0.34%
2018/03/27	1	43.50	5	43.60	43.40	-4	4,319	-0.09%
2018/03/26	0	0.00	5	43.40	43.65	-5	4,297	-0.12%
2018/03/23	0	0.00	65	42.70	43.35	-65	4,205	-1.55%
2018/03/22	0.8	42.90	12	43.17	43.20	-11.2	4,084	-0.27%
2018/03/21	1	42.50	11.2	42.54	42.70	-10.2	3,937	-0.26%
2018/03/20	0	0.00	2	41.95	42.15	-2	3,874	-0.05%
2018/03/19	0	0.00	20	41.98	42.15	-20	3,842	-0.52%
2018/03/16	0	0.00	30	41.43	41.75	-30	3,793	-0.79%
2018/03/15	0	0.00	1	40.70	40.80	-1	3,573	-0.03%
2018/03/14	0	0.00	10	39.65	39.80	-10	3,514	-0.28%
2018/03/08	2	38.20	0	0.00	38.05	2	3,558	0.06%
2018/03/05	3	37.92	0	0.00	37.70	3	3,809	0.08%
2018/03/01	0	0.00	4	39.30	39.15	-4	3,903	-0.10%
2018/02/27	4	38.75	0	0.00	38.70	4	3,860	0.10%
2018/02/26	1	39.15	0	0.00	39.00	1	3,858	0.03%
2018/02/23	1	39.05	0	0.00	38.95	1	3,858	0.03%
2018/02/12	7	37.94	0	0.00	37.90	7	3,867	0.18%
2018/02/09	3	37.45	0	0.00	37.90	3	3,936	0.08%
2018/02/07	6	39.27	0	0.00	38.65	6	3,983	0.15%
2018/02/06	22	37.73	11	38.27	37.85	11	3,901	0.28%
2018/02/05	14	39.05	2	39.55	39.30	12	3,810	0.31%
2018/02/02	13	40.30	0	0.00	40.20	13	3,799	0.34%
2018/02/01	1	41.00	0	0.00	40.95	1	3,783	0.03%
2018/01/31	6	40.63	0	0.00	41.25	6	3,844	0.16%
2018/01/30	18	41.10	3	41.25	40.85	15	3,832	0.39%
2018/01/29	5.5	41.59	0	0.00	41.75	5.5	3,819	0.14%
2018/01/26	10	42.00	1	41.90	42.00	9	3,820	0.24%
2018/01/24	13	41.43	0	0.00	41.50	13	3,833	0.34%
2018/01/23	0	0.00	1	42.00	42.00	-1	3,836	-0.03%
2018/01/22	2	41.88	0	0.00	42.00	2	3,841	0.05%
2018/01/19	11	41.85	0.1	41.95	41.95	11	3,853	0.28%
2018/01/18	11	41.84	0	0.00	41.85	11	3,837	0.29%
2018/01/17	0	0.00	1	42.05	41.85	-1	3,834	-0.03%
2018/01/16	0	0.00	1	41.70	41.65	-1	3,862	-0.03%
2018/01/10	2	41.30	0	0.00	41.60	2	4,079	0.05%
2018/01/09	3	41.65	0	0.00	41.90	3	4,111	0.07%
2018/01/08	1	41.95	1	42.00	42.10	0	4,127	0.00%
2018/01/05	1	42.25	0	0.00	42.25	1	4,136	0.02%
2018/01/04	5	42.06	0	0.00	41.80	5	4,169	0.12%