聯強 (2347)-凱基-松山券商分點個股進出

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
79.8
漲跌
▲0.8
漲幅
+1.01%
成交量
4,420張
產業
上市電子通路類股
838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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	0	0.00	1	79.40	79.80	-1	4,778	-0.02%
2024/04/26	1	76.60	0	0.00	76.50	1	4,732	0.02%
2024/04/23	0	0.00	2	79.10	79.30	-2	4,687	-0.04%
2024/04/18	0	0.00	0.3	77.50	76.90	-0.3	4,399	-0.01%
2024/04/17	2	76.10	0.3	75.90	77.00	1.7	4,320	0.04%
2024/04/12	0	0.00	0.2	75.80	76.20	-0.2	4,117	0.00%
2024/04/09	0	0.00	0.1	77.00	76.90	-0.1	4,120	0.00%
2024/04/02	2	76.20	0	0.00	77.00	2	4,048	0.05%
2024/04/01	1	76.10	0	0.00	75.90	1	4,033	0.02%
2024/03/28	0	0.00	0.5	78.40	78.40	-0.5	3,982	-0.01%
2024/03/27	2	78.00	0	0.00	78.50	2	4,011	0.05%
2024/03/26	2	77.70	1	77.50	78.40	1	4,039	0.02%
2024/03/22	2	78.40	0	0.00	78.40	2	4,076	0.05%
2024/03/21	1.3	77.20	22.3	77.84	78.50	-21	4,065	-0.52%
2024/03/20	1.3	78.15	3	78.43	78.20	-1.7	4,000	-0.04%
2024/03/18	0	0.00	1	79.20	80.10	-1	3,861	-0.03%
2024/03/15	1.2	78.08	3	76.90	79.50	-1.8	3,764	-0.05%
2024/03/13	2	78.60	2	78.00	78.10	0	3,509	0.00%
2024/03/11	0	0.00	9	73.73	74.00	-9	3,337	-0.27%
2024/03/08	4	75.48	0	0.00	74.70	4	3,342	0.12%
2024/03/05	1	75.00	0	0.00	75.50	1	3,351	0.03%
2024/03/01	1	76.50	0	0.00	76.70	1	3,389	0.03%
2024/02/29	0	0.00	1	76.90	77.80	-1	3,454	-0.03%
2024/02/23	1	76.00	0.1	75.90	76.10	0.9	3,420	0.03%
2024/02/22	0	0.00	1	76.20	76.30	-1	3,496	-0.03%
2024/02/21	0	0.00	2	75.70	75.90	-2	3,473	-0.06%
2024/02/16	11	73.79	72	74.34	74.10	-61	3,498	-1.74%
2024/02/15	45	72.29	15.2	72.53	73.00	29.8	3,464	0.86%
2024/02/02	31	72.52	0	0.00	72.30	31	3,467	0.89%
2024/02/01	0	0.00	2	72.50	72.70	-2	3,470	-0.06%
2024/01/31	0	0.00	3	71.80	72.00	-3	3,443	-0.09%
2024/01/29	0	0.00	0.1	72.50	72.70	-0.1	3,436	0.00%
2024/01/24	0	0.00	4	72.70	72.60	-4	3,483	-0.11%
2024/01/18	1.1	69.20	0	0.00	69.00	1.1	3,516	0.03%
2024/01/17	0	0.00	2	70.40	69.90	-2	3,496	-0.06%
2024/01/11	0	0.00	2	68.90	69.00	-2	3,417	-0.06%
2024/01/09	0	0.00	2	69.00	69.00	-2	3,515	-0.06%
2024/01/08	0	0.00	2	69.90	69.70	-2	3,519	-0.06%
2023/12/28	4	70.35	2.2	70.22	70.50	1.8	3,564	0.05%
2023/12/22	2	68.90	0	0.00	69.10	2	3,486	0.06%
2023/12/18	0	0.00	1	68.10	68.80	-1	3,359	-0.03%
2023/12/12	0	0.00	2.2	69.32	69.20	-2.2	3,330	-0.07%
2023/12/11	0	0.00	2	68.50	68.80	-2	3,337	-0.06%
2023/12/08	5	67.26	0	0.00	67.70	5	3,350	0.15%
2023/12/05	0	0.00	0.2	66.80	66.50	-0.2	3,404	-0.01%
2023/12/01	1	68.30	0	0.00	68.20	1	3,471	0.03%
2023/11/30	0	0.00	1	68.60	68.90	-1	3,462	-0.03%
2023/11/29	0.2	68.70	0	0.00	67.90	0.2	3,393	0.01%
2023/11/27	0	0.00	1	69.60	68.40	-1	3,335	-0.03%
2023/11/24	1	68.90	0	0.00	68.10	1	3,266	0.03%
2023/11/20	2	66.20	0	0.00	66.40	2	3,084	0.06%
2023/11/17	2	66.00	1	67.20	67.10	1	3,063	0.03%
2023/11/15	4	66.05	0	0.00	66.00	4	3,043	0.13%
2023/11/14	3	66.03	0	0.00	66.00	3	3,013	0.10%
2023/11/13	11.2	66.58	0.5	66.60	65.30	10.7	2,999	0.36%
2023/11/10	2.1	68.31	0	0.00	68.90	2.1	2,953	0.07%
2023/11/09	0.2	68.30	0	0.00	68.60	0.2	2,953	0.01%
2023/11/08	2	68.95	7	68.99	68.80	-5	2,969	-0.17%
2023/11/07	1.4	69.42	1	69.20	69.60	0.4	2,960	0.01%
2023/11/06	0.5	69.30	0.4	69.40	69.20	0.1	2,973	0.00%
2023/11/02	1	68.40	0	0.00	68.50	1	2,966	0.03%
2023/11/01	0.2	68.70	0	0.00	68.50	0.2	2,961	0.01%
2023/10/31	0	0.00	0.4	68.25	68.70	-0.4	2,938	-0.01%
2023/10/27	0	0.00	5	67.00	67.20	-5	2,893	-0.17%
2023/10/26	2	66.20	0	0.00	66.40	2	2,945	0.07%
2023/10/25	2	67.00	0	0.00	67.00	2	2,928	0.07%
2023/10/24	0	0.00	1	66.80	66.90	-1	2,938	-0.03%
2023/10/23	2	66.20	0	0.00	66.20	2	2,945	0.07%
2023/10/20	2	66.65	1	66.50	67.00	1	2,944	0.03%
2023/10/19	0	0.00	17	67.78	67.90	-17	2,991	-0.57%
2023/10/18	3	67.60	2	67.95	67.80	1	3,056	0.03%
2023/10/17	0	0.00	0.2	67.40	67.60	-0.2	3,066	-0.01%
2023/10/16	2	67.80	2	67.90	67.60	0	3,131	0.00%
2023/10/13	0	0.00	0	67.70	68.00	0	3,190	0.00%
2023/10/12	0	0.00	4.2	67.40	67.40	-4.2	3,197	-0.13%
2023/10/11	0.2	67.30	1.2	67.35	67.50	-1	3,180	-0.03%
2023/10/06	0	0.00	0.2	64.45	65.00	-0.2	3,151	-0.01%
2023/10/04	2	62.85	0	0.00	63.10	2	3,153	0.06%
2023/10/03	1	63.40	0	0.00	63.60	1	3,136	0.03%
2023/09/27	1	63.00	0	0.00	63.20	1	3,221	0.03%
2023/09/26	2	63.50	0.4	63.50	63.50	1.6	3,230	0.05%
2023/09/21	3.2	63.23	1	62.80	62.90	2.2	3,277	0.07%
2023/09/20	1	63.90	0	0.00	63.90	1	3,234	0.03%
2023/09/19	3	63.97	0.2	64.00	64.20	2.8	3,214	0.09%
2023/09/18	2	64.10	5	64.46	63.90	-3	3,189	-0.09%
2023/09/15	1.2	63.68	0	0.00	64.40	1.2	3,187	0.04%
2023/09/14	0.4	63.80	0	0.00	64.00	0.4	3,141	0.01%
2023/09/13	0	0.00	2	62.85	62.80	-2	3,115	-0.06%
2023/09/11	1	62.00	0.6	61.77	62.00	0.4	3,204	0.01%
2023/09/08	1	62.10	8.3	62.09	62.30	-7.3	3,189	-0.23%
2023/09/07	3.2	62.36	4	62.95	62.80	-0.8	3,211	-0.02%
2023/09/06	0	0.00	6.1	61.96	62.50	-6.1	3,206	-0.19%
2023/09/05	1.2	61.10	0.3	61.30	61.30	0.9	3,157	0.03%
2023/09/04	1.5	61.37	0	0.00	61.40	1.5	3,196	0.05%
2023/09/01	1.1	61.00	0	0.00	61.00	1.1	3,459	0.03%
2023/08/31	0	0.00	1	60.70	61.10	-1	3,557	-0.03%
2023/08/30	0	0.00	0.3	60.10	60.40	-0.3	3,573	-0.01%
2023/08/29	0	0.00	4	60.00	60.40	-4	3,635	-0.11%
2023/08/25	2	59.60	0	0.00	59.50	2	3,984	0.05%
2023/08/23	0	0.00	0.2	59.40	59.50	-0.2	4,042	0.00%
2023/08/22	1	58.50	0	0.00	58.50	1	4,068	0.02%
2023/08/21	0	0.00	0	60.00	59.70	0	4,092	0.00%
2023/08/17	0	0.00	1	58.80	58.90	-1	4,116	-0.02%
2023/08/15	2	59.40	0	0.00	59.10	2	4,149	0.05%
2023/08/11	0.1	58.90	0	0.00	58.80	0.1	4,184	0.00%
2023/08/09	0	0.00	2	59.30	59.10	-2	4,252	-0.05%
2023/08/08	0	58.50	1	59.00	58.60	-1	4,278	-0.02%
2023/08/04	1	57.90	1	58.50	58.10	0	4,289	0.00%
2023/08/02	0.2	58.50	0	0.00	58.30	0.2	4,283	0.00%
2023/08/01	0	0.00	3	59.23	59.10	-3	4,275	-0.07%
2023/07/31	0.3	59.30	0	0.00	59.20	0.3	4,283	0.01%
2023/07/28	0	0.00	1	58.30	59.20	-1	4,236	-0.02%
2023/07/27	3.3	58.61	2	58.60	58.80	1.3	4,227	0.03%
2023/07/26	3	57.53	3	58.13	58.20	0	4,208	0.00%
2023/07/25	4	57.70	2	58.10	58.10	2	4,202	0.05%
2023/07/24	2	58.10	3	58.40	58.40	-1	4,177	-0.02%
2023/07/21	1	59.00	0	0.00	58.70	1	4,095	0.02%
2023/07/20	3.8	59.03	8	58.96	58.90	-4.2	4,015	-0.10%
2023/07/19	14.4	59.85	5	59.78	59.30	9.4	3,928	0.24%
2023/07/18	1	58.90	0	0.00	59.50	1	3,853	0.03%
2023/07/17	3.2	58.61	1	58.60	58.90	2.2	3,777	0.06%
2023/07/14	3	58.73	0	0.00	58.40	3	3,757	0.08%
2023/07/13	2	58.95	8	58.78	58.60	-6	3,740	-0.16%
2023/07/11	0	0.00	1.1	57.00	57.00	-1.1	3,669	-0.03%
2023/07/10	1	56.20	0	0.00	55.90	1	3,672	0.03%
2023/07/07	2.1	55.91	0	0.00	55.80	2.1	3,675	0.06%
2023/07/06	6.3	57.99	1	57.60	57.50	5.3	3,605	0.15%
2023/07/05	0	0.00	1	59.00	58.50	-1	3,572	-0.03%
2023/07/04	1	58.50	0	0.00	58.50	1	3,569	0.03%
2023/07/03	5.1	58.13	0	0.00	58.10	5.1	3,577	0.14%
2023/06/30	2	58.20	0	0.00	58.00	2	3,563	0.06%
2023/06/29	2	58.80	0	0.00	58.70	2	3,528	0.06%
2023/06/28	3	58.90	1	59.20	59.20	2	3,518	0.06%
2023/06/27	2	58.90	0	0.00	58.80	2	3,539	0.06%
2023/06/26	0	0.00	1	59.10	59.10	-1	3,551	-0.03%
2023/06/21	2	59.55	0	0.00	59.40	2	3,562	0.06%
2023/06/19	3.2	58.83	0	0.00	58.70	3.2	3,541	0.09%
2023/06/15	2	59.95	0	0.00	59.90	2	3,447	0.06%
2023/06/14	5	60.08	0	0.00	59.90	5	3,438	0.15%
2023/06/13	2	60.40	0	0.00	60.20	2	3,468	0.06%
2023/06/12	0.1	59.80	1.1	60.09	60.00	-1	3,465	-0.03%
2023/06/08	0.2	59.00	0	0.00	58.60	0.2	3,542	0.00%
2023/06/07	9	59.49	1	59.20	59.20	8	3,549	0.23%
2023/06/06	3	63.67	11	63.63	63.40	-8	3,446	-0.23%
2023/06/05	2.1	63.70	0	0.00	63.70	2.1	3,350	0.06%
2023/06/01	2	63.60	0	0.00	63.10	2	3,240	0.06%
2023/05/31	1	64.20	3	63.83	63.90	-2	3,200	-0.06%
2023/05/30	0.1	64.00	5.5	63.69	63.60	-5.5	2,893	-0.19%
2023/05/23	1	65.50	0	0.00	65.60	1	2,852	0.04%
2023/05/19	0	0.00	1	65.00	65.00	-1	2,821	-0.04%
2023/05/17	1	64.20	4.1	64.82	64.50	-3.1	2,854	-0.11%
2023/05/16	2	63.20	3	63.90	64.10	-1	2,806	-0.04%
2023/05/15	0	0.00	3	63.13	63.60	-3	2,784	-0.11%
2023/05/09	1	62.10	0	0.00	62.50	1	2,771	0.04%
2023/05/08	1	62.30	2	62.80	62.50	-1	2,812	-0.04%
2023/05/02	0.7	61.40	0	0.00	61.20	0.7	2,996	0.02%
2023/04/28	1.1	60.60	1	61.20	61.90	0.1	3,078	0.00%
2023/04/25	0.3	60.80	0	0.00	60.70	0.3	3,058	0.01%
2023/04/24	0	0.00	1	61.00	60.90	-1	3,076	-0.03%
2023/04/21	1	60.50	0	0.00	60.20	1	3,097	0.03%
2023/04/20	3	61.37	0	0.00	61.00	3	3,087	0.10%
2023/04/19	3	62.20	2	62.00	61.70	1	3,107	0.03%
2023/04/14	0	0.00	5	62.10	62.00	-5	3,105	-0.16%
2023/04/12	0	0.00	1	62.50	62.20	-1	3,113	-0.03%
2023/04/11	0	0.00	1	61.20	62.00	-1	3,143	-0.03%
2023/04/06	2	60.60	0	0.00	60.50	2	3,196	0.06%
2023/03/31	0	0.00	1	61.70	61.30	-1	3,191	-0.03%
2023/03/30	0	0.00	2	60.90	61.00	-2	3,332	-0.06%
2023/03/28	2	60.90	0	0.00	61.00	2	3,742	0.05%
2023/03/23	0.1	62.10	0	0.00	62.00	0.1	4,205	0.00%
2023/03/22	0	61.80	0	0.00	61.80	0	4,239	0.00%
2023/03/21	1	61.80	0	0.00	61.50	1	4,291	0.02%
2023/03/20	0.1	61.50	1	61.70	61.30	-0.9	4,332	-0.02%
2023/03/17	0	0.00	1	61.70	61.50	-1	4,359	-0.02%
2023/03/15	0	0.00	1	61.30	61.10	-1	4,388	-0.02%
2023/03/14	4	61.30	1	61.90	61.10	3	4,416	0.07%
2023/03/13	6	61.45	1	61.90	61.50	5	4,433	0.11%
2023/03/10	1	61.40	1.5	61.43	61.30	-0.5	4,422	-0.01%
2023/03/09	17	61.62	37.1	61.64	61.90	-20.1	4,421	-0.45%
2023/03/08	0	0.00	1	64.30	64.30	-1	4,339	-0.02%
2023/03/07	2	64.70	0	0.00	64.70	2	4,404	0.05%
2023/03/02	0	0.00	8	62.60	63.60	-8	4,653	-0.17%
2023/03/01	1	62.30	0	0.00	62.30	1	4,696	0.02%
2023/02/22	4	63.00	0	0.00	63.40	4	4,777	0.08%
2023/02/21	1	63.80	0	0.00	63.70	1	4,780	0.02%
2023/02/20	3	63.03	0	0.00	64.20	3	4,816	0.06%
2023/02/10	0	0.00	1	62.80	62.70	-1	4,953	-0.02%
2023/02/09	0	0.00	1	62.80	62.80	-1	4,971	-0.02%
2023/02/08	5	63.20	0.5	63.00	63.10	4.5	5,051	0.09%
2023/02/07	5	62.62	0	0.00	62.90	5	5,066	0.10%
2023/02/03	21	61.98	5	62.10	62.60	16	5,060	0.32%
2023/01/16	2.1	59.80	0	0.00	60.10	2.1	4,845	0.04%
2023/01/13	0	0.00	2	60.00	59.70	-2	4,856	-0.04%
2023/01/12	2	59.20	0	0.00	59.10	2	4,965	0.04%
2023/01/11	0.1	60.00	0	0.00	59.70	0.1	4,973	0.00%
2023/01/05	3.1	58.50	0	0.00	58.60	3.1	5,097	0.06%
2022/12/30	0	0.00	1	59.60	59.20	-1	5,206	-0.02%
2022/12/29	3	59.17	0	0.00	59.20	3	5,233	0.06%
2022/12/27	1	60.80	0	0.00	60.40	1	5,228	0.02%
2022/12/26	0	0.00	2	61.05	61.10	-2	5,241	-0.04%
2022/12/23	2	61.20	0	0.00	61.00	2	5,286	0.04%
2022/12/20	0.1	61.50	3	61.70	61.40	-2.9	5,102	-0.06%
2022/12/19	3	61.03	3	61.57	61.60	0	4,926	0.00%
2022/12/16	2	60.30	6	61.05	61.40	-4	4,742	-0.08%
2022/12/15	0	0.00	1	60.10	60.00	-1	4,621	-0.02%
2022/12/12	0	0.00	39	58.47	59.00	-39	4,717	-0.83%
2022/12/09	1	59.60	0	0.00	59.80	1	4,788	0.02%
2022/12/08	0	0.00	25	59.50	59.80	-25	4,793	-0.52%
2022/12/07	0	0.00	1	59.80	59.50	-1	4,800	-0.02%
2022/12/06	0	0.00	10	59.60	60.00	-10	4,793	-0.21%
2022/12/05	0	0.00	6	60.92	61.10	-6	4,813	-0.12%
2022/12/02	1	60.00	3	59.73	59.90	-2	4,757	-0.04%
2022/12/01	2	59.80	3	59.40	59.70	-1	4,752	-0.02%
2022/11/29	5	58.20	0	0.00	57.60	5	4,663	0.11%
2022/11/25	0	0.00	1	58.30	57.80	-1	4,565	-0.02%
2022/11/24	6	58.77	0	0.00	58.80	6	4,522	0.13%
2022/11/22	23	56.89	33.5	57.50	57.80	-10.5	4,438	-0.24%
2022/11/21	0	0.00	1	56.60	56.60	-1	4,374	-0.02%
2022/11/17	0	0.00	1	55.90	56.00	-1	4,302	-0.02%
2022/11/15	10	55.60	0	0.00	56.30	10	4,303	0.23%
2022/11/14	14	56.02	0	0.00	56.10	14	4,299	0.33%
2022/11/11	38	54.73	0	0.00	54.90	38	4,221	0.90%
2022/11/09	0	0.00	1	54.10	54.30	-1	4,200	-0.02%
2022/11/08	0	0.00	3	54.03	54.40	-3	4,179	-0.07%
2022/11/07	26	54.18	7	53.96	54.10	19	4,152	0.46%
2022/11/04	3	53.77	1	53.50	54.40	2	4,139	0.05%
2022/11/02	2	51.90	0	0.00	52.30	2	4,129	0.05%
2022/11/01	1	52.10	1	52.40	52.20	0	4,171	0.00%
2022/10/24	3	53.67	0	0.00	53.80	3	4,298	0.07%
2022/10/20	1	53.30	1	54.10	54.60	0	4,319	0.00%
2022/10/19	0	0.00	2	54.70	54.40	-2	4,249	-0.05%
2022/10/18	2	53.00	0	0.00	53.80	2	4,241	0.05%
2022/10/17	0	0.00	1	53.20	53.70	-1	4,279	-0.02%
2022/10/14	0	0.00	1	53.60	52.80	-1	4,311	-0.02%
2022/10/13	1	52.90	1	53.40	53.10	0	4,371	0.00%
2022/10/06	2	54.80	1	55.20	54.90	1	4,410	0.02%
2022/09/29	2	52.05	0	0.00	52.80	2	4,403	0.05%
2022/09/26	0	0.00	1	52.50	52.20	-1	4,348	-0.02%
2022/09/23	1	53.30	0	0.00	53.10	1	4,344	0.02%
2022/09/22	3	53.80	0	0.00	53.90	3	4,362	0.07%
2022/09/21	4	55.18	10	55.00	54.90	-6	4,283	-0.14%
2022/09/20	10	56.60	0	0.00	56.10	10	4,200	0.24%
2022/09/19	0	0.00	10	57.20	56.50	-10	4,170	-0.24%
2022/09/15	1	57.70	5	57.10	57.40	-4	4,208	-0.10%
2022/09/14	15	57.33	0	0.00	56.70	15	4,402	0.34%
2022/09/12	0	0.00	3	57.07	57.80	-3	4,762	-0.06%
2022/09/08	0	0.00	10	55.50	56.00	-10	4,947	-0.20%
2022/09/07	10	55.70	0	0.00	55.50	10	5,030	0.20%
2022/09/01	0	0.00	1	55.20	55.40	-1	5,463	-0.02%
2022/08/31	1	56.10	0	0.00	55.80	1	5,825	0.02%
2022/08/29	1	54.80	0	0.00	55.20	1	5,990	0.02%
2022/08/26	3	55.80	0	0.00	56.00	3	6,082	0.05%
2022/08/25	1	55.30	0	0.00	55.60	1	6,135	0.02%
2022/08/24	1	55.60	0	0.00	55.30	1	6,195	0.02%
2022/08/23	6	55.73	0	0.00	55.70	6	6,380	0.09%
2022/08/22	6	56.00	0	0.00	56.50	6	6,505	0.09%
2022/08/18	1	55.70	0	0.00	55.70	1	6,627	0.02%
2022/08/16	1	56.30	2	56.55	56.60	-1	6,726	-0.01%
2022/08/15	0	0.00	2	55.50	55.60	-2	6,734	-0.03%
2022/08/11	4	55.25	0	0.00	55.00	4	6,805	0.06%
2022/08/10	0	0.00	6	55.10	54.70	-6	6,818	-0.09%
2022/08/09	5	56.02	0	0.00	55.20	5	6,807	0.07%
2022/08/08	2	56.10	0	0.00	56.50	2	6,779	0.03%
2022/08/05	0	0.00	2	55.70	55.70	-2	6,749	-0.03%
2022/08/04	1	54.70	0	0.00	54.50	1	6,747	0.01%
2022/08/03	0	0.00	3	54.43	54.50	-3	6,806	-0.04%
2022/08/02	0	0.00	1	55.00	55.00	-1	6,904	-0.01%
2022/07/27	0.5	54.80	0	0.00	54.90	0.5	6,906	0.01%
2022/07/26	0	0.00	2	54.95	55.00	-2	6,885	-0.03%
2022/07/25	7	55.24	1	55.00	55.10	6	6,844	0.09%
2022/07/22	1	54.70	1	54.30	54.30	0	6,836	0.00%
2022/07/21	0	0.00	1	53.90	54.40	-1	6,811	-0.01%
2022/07/20	2	53.30	0	0.00	53.50	2	6,769	0.03%
2022/07/18	3	52.67	0	0.00	52.90	3	6,729	0.04%
2022/07/15	1	53.60	0	0.00	53.10	1	6,669	0.01%
2022/07/12	3	51.53	0	0.00	51.80	3	6,605	0.05%
2022/07/07	1	50.70	0	0.00	52.30	1	6,588	0.02%
2022/07/06	1	51.80	1	52.20	51.60	0	6,585	0.00%
2022/07/05	1	52.40	0	0.00	52.20	1	6,568	0.02%
2022/07/04	0	52.50	0	0.00	52.50	0	6,542	0.00%
2022/07/01	1.5	52.27	4	51.80	51.90	-2.5	6,543	-0.04%
2022/06/30	1	53.70	0	0.00	53.20	1	6,524	0.02%
2022/06/29	0	0.00	2	54.60	54.30	-2	6,473	-0.03%
2022/06/28	3	54.90	0	0.00	54.90	3	6,444	0.05%
2022/06/27	0.5	55.00	0	0.00	55.00	0.5	6,450	0.01%
2022/06/24	0	0.00	1	54.30	54.30	-1	6,406	-0.02%
2022/06/22	2	54.60	0	0.00	53.90	2	6,202	0.03%
2022/06/17	2	56.00	0	0.00	56.00	2	5,585	0.04%
2022/06/15	6.5	57.16	1	57.20	57.40	5.5	5,445	0.10%
2022/06/14	3	56.97	0	0.00	58.00	3	5,385	0.06%
2022/06/13	6	58.33	1.5	58.63	58.50	4.5	5,277	0.09%
2022/06/10	4	60.75	3	60.90	61.30	1	5,135	0.02%
2022/06/09	28	62.64	5	61.64	61.50	23	5,030	0.46%
2022/06/08	4	70.03	1	69.70	70.10	3	4,658	0.06%
2022/06/07	2	69.60	0	0.00	69.60	2	4,562	0.04%
2022/06/06	6	68.67	2	69.65	69.90	4	4,539	0.09%
2022/06/01	4	70.15	1	70.00	70.00	3	4,508	0.07%
2022/05/31	1	69.60	0	0.00	70.30	1	4,464	0.02%
2022/05/30	4	69.40	2	69.40	69.40	2	4,269	0.05%
2022/05/26	1	70.70	0	0.00	70.60	1	4,132	0.02%
2022/05/24	1	72.80	0	0.00	72.50	1	4,173	0.02%
2022/05/18	0	0.00	2	73.20	73.30	-2	4,229	-0.05%
2022/05/17	5	71.98	4	72.50	72.40	1	4,203	0.02%
2022/05/13	2	70.40	0	0.00	70.40	2	4,172	0.05%
2022/05/12	3	70.60	1	71.00	70.40	2	4,166	0.05%
2022/05/11	3	71.03	1	71.20	71.10	2	4,161	0.05%
2022/05/10	0	0.00	16	73.51	73.30	-16	4,103	-0.39%
2022/05/06	1	78.70	0	0.00	78.80	1	3,970	0.03%
2022/05/05	0	0.00	2.2	79.26	79.60	-2.2	4,017	-0.06%
2022/04/29	0	0.00	2	76.70	77.50	-2	4,110	-0.05%
2022/04/26	0	0.00	4	76.33	76.50	-4	4,121	-0.10%
2022/04/25	0	0.00	2	76.80	76.90	-2	4,139	-0.05%
2022/04/19	2	78.35	2	78.70	78.70	0	4,123	0.00%
2022/04/18	0	0.00	1	77.70	78.10	-1	4,232	-0.02%
2022/04/14	0	0.00	2	77.40	77.20	-2	4,260	-0.05%
2022/04/13	1	76.40	0	0.00	76.50	1	4,326	0.02%
2022/04/12	0	0.00	17	75.78	75.80	-17	4,327	-0.39%
2022/04/11	0	0.00	2	76.10	76.10	-2	4,288	-0.05%
2022/04/08	0	0.00	1	75.50	76.00	-1	4,313	-0.02%
2022/04/07	0	0.00	2	75.80	75.00	-2	4,301	-0.05%
2022/04/01	0.1	75.00	0	0.00	75.10	0.1	4,258	0.00%
2022/03/30	5	74.92	0	0.00	74.90	5	4,372	0.11%
2022/03/25	0	0.00	10	74.80	75.00	-10	5,295	-0.19%
2022/03/24	10	74.90	0	0.00	74.90	10	5,885	0.17%
2022/03/23	2	74.70	16	74.42	74.90	-14	6,380	-0.22%
2022/03/22	5	74.50	3	74.40	74.50	2	6,581	0.03%
2022/03/21	10	74.55	3	74.73	74.50	7	6,730	0.10%
2022/03/18	2	73.70	0.6	73.40	76.70	1.4	6,758	0.02%
2022/03/17	15	72.13	12	71.65	72.40	3	6,778	0.04%
2022/03/16	2	70.50	0	0.00	71.10	2	6,881	0.03%
2022/03/14	0	0.00	2	71.60	72.40	-2	6,967	-0.03%
2022/03/10	10	72.80	10	72.70	73.10	0	7,181	0.00%
2022/03/09	6	70.75	6	70.80	71.20	0	7,165	0.00%
2022/03/08	2	70.10	0	0.00	70.00	2	7,191	0.03%
2022/03/07	1	71.30	5	71.14	71.30	-4	7,191	-0.06%
2022/03/04	1	72.50	0	0.00	72.40	1	7,241	0.01%
2022/03/03	0	0.00	2	73.90	73.80	-2	7,296	-0.03%
2022/03/02	0	0.00	1	73.00	73.40	-1	7,403	-0.01%
2022/03/01	5	72.50	5	72.70	73.00	0	7,487	0.00%
2022/02/25	11	72.76	11	71.48	71.90	0	7,537	0.00%
2022/02/24	1	73.00	28	72.32	72.00	-27	7,477	-0.36%
2022/02/23	20	73.15	33	72.15	73.60	-13	7,373	-0.18%
2022/02/22	32	70.99	3	71.20	71.70	29	7,311	0.40%
2022/02/21	1	71.50	1	70.60	71.50	0	7,250	0.00%
2022/02/18	2	69.70	2	69.80	69.70	0	7,312	0.00%
2022/02/17	0	0.00	2	69.55	69.60	-2	7,411	-0.03%
2022/02/11	3	68.90	11	69.04	69.80	-8	7,613	-0.11%
2022/02/10	0	0.00	5	69.50	70.00	-5	7,672	-0.07%
2022/02/08	3.4	69.58	2	69.80	70.00	1.4	7,711	0.02%
2022/02/07	2	67.10	7	68.71	69.90	-5	7,727	-0.06%
2022/01/26	0	0.00	5	67.86	67.60	-5	7,715	-0.06%
2022/01/25	4	67.10	1	68.00	68.00	3	7,715	0.04%
2022/01/24	8	66.85	8	67.45	68.00	0	7,675	0.00%
2022/01/21	3	67.87	1	68.30	68.50	2	7,629	0.03%
2022/01/20	0	0.00	2	68.90	68.90	-2	7,587	-0.03%
2022/01/19	2	68.00	10	68.70	68.00	-8	7,572	-0.11%
2022/01/18	0	0.00	19	68.83	69.30	-19	7,547	-0.25%
2022/01/17	0	0.00	3	67.83	68.10	-3	7,479	-0.04%
2022/01/14	0	0.00	1	67.40	67.90	-1	7,466	-0.01%
2022/01/12	3	67.57	15	67.58	67.60	-12	7,468	-0.16%
2022/01/11	5	67.58	11	67.44	67.70	-6	7,411	-0.08%
2022/01/10	10	66.10	0	0.00	66.20	10	7,293	0.14%
2022/01/07	13	66.16	1	66.00	66.00	12	7,275	0.16%
2022/01/06	10	65.98	0	0.00	66.30	10	7,239	0.14%
2022/01/05	0	0.00	1	65.80	66.10	-1	7,157	-0.01%
2022/01/03	0	0.00	10	65.40	66.10	-10	7,165	-0.14%
2021/12/30	0	0.00	1	66.40	66.20	-1	7,132	-0.01%
2021/12/29	1	66.60	0	0.00	66.60	1	7,148	0.01%
2021/12/27	7	65.93	3	66.00	66.20	4	7,139	0.06%
2021/12/23	4	67.23	18	67.53	67.70	-14	7,055	-0.20%
2021/12/22	0	0.00	6	66.13	65.80	-6	6,838	-0.09%
2021/12/21	3	64.43	19	64.85	65.00	-16	6,538	-0.24%
2021/12/20	28	63.88	9	64.71	63.50	19	6,127	0.31%
2021/12/17	12	67.38	28	67.33	66.40	-16	5,526	-0.29%
2021/12/16	2	66.00	0	0.00	65.70	2	5,018	0.04%
2021/12/15	0	0.00	9	65.07	65.00	-9	4,832	-0.19%
2021/12/14	0	0.00	3	63.53	63.30	-3	4,719	-0.06%
2021/12/13	20	65.45	2	65.60	64.10	18	4,597	0.39%
2021/12/10	1	62.80	5	63.84	64.10	-4	4,440	-0.09%
2021/12/09	6	62.27	2	62.10	62.60	4	4,306	0.09%
2021/12/08	2	61.40	7	61.96	62.00	-5	4,233	-0.12%
2021/12/07	1	61.10	1	60.90	61.00	0	4,129	0.00%
2021/12/06	4	60.20	15.1	60.76	61.00	-11.1	4,068	-0.27%
2021/12/03	2	59.60	0	0.00	59.60	2	3,912	0.05%
2021/12/02	3	59.40	0	0.00	59.50	3	3,869	0.08%
2021/12/01	4	59.25	1	59.30	59.20	3	3,795	0.08%
2021/11/29	2	57.70	1	58.30	57.90	1	3,577	0.03%
2021/11/26	8	58.85	1	58.70	57.90	7	3,513	0.20%
2021/11/25	5	59.66	12	60.03	60.20	-7	3,438	-0.20%
2021/11/24	4	58.73	0	0.00	58.70	4	3,325	0.12%
2021/11/23	0	0.00	5	57.88	57.90	-5	3,219	-0.16%
2021/11/19	2	56.80	0	0.00	56.80	2	3,217	0.06%
2021/11/17	2	57.05	0	0.00	57.20	2	3,164	0.06%
2021/11/16	9	57.91	0	0.00	58.30	9	3,062	0.29%
2021/11/15	21	57.43	3	57.40	57.80	18	3,028	0.59%
2021/11/12	0	0.00	6	57.57	57.80	-6	2,879	-0.21%
2021/11/11	2	57.90	0	0.00	57.90	2	2,936	0.07%
2021/11/09	3.4	57.79	6	57.93	57.80	-2.6	2,994	-0.09%
2021/11/08	0.3	56.40	2	56.70	56.70	-1.7	2,973	-0.06%
2021/11/03	1.3	55.18	4	55.05	56.00	-2.7	2,963	-0.09%
2021/11/02	0	0.00	2	54.35	54.40	-2	2,932	-0.07%
2021/11/01	2	54.10	0	0.00	54.20	2	2,964	0.07%
2021/10/22	1	52.20	0	0.00	52.60	1	3,195	0.03%
2021/10/19	0	0.00	2	53.10	52.90	-2	3,285	-0.06%
2021/10/18	0	0.00	2	52.55	52.10	-2	3,324	-0.06%
2021/10/15	0.5	52.20	0	0.00	52.10	0.5	3,363	0.01%
2021/10/12	1	51.00	0	0.00	51.20	1	3,532	0.03%
2021/10/05	1	51.00	2	51.10	50.80	-1	3,689	-0.03%
2021/10/01	1	51.10	0	0.00	51.10	1	3,828	0.03%
2021/09/29	2	51.85	0	0.00	51.70	2	3,999	0.05%
2021/09/28	2	52.40	0	0.00	52.40	2	4,118	0.05%
2021/09/27	0	0.00	4	53.40	52.80	-4	4,249	-0.09%
2021/09/24	0	0.00	1	52.90	52.80	-1	4,367	-0.02%
2021/09/22	2	52.15	0.1	52.50	52.10	1.9	4,522	0.04%
2021/09/17	2	53.20	0	0.00	53.50	2	4,552	0.04%
2021/09/09	3	52.60	0	0.00	52.30	3	6,306	0.05%
2021/09/08	3	53.10	0	0.00	52.90	3	6,342	0.05%
2021/09/07	0	0.00	2	53.10	52.80	-2	6,484	-0.03%
2021/09/03	1	53.00	0	0.00	53.10	1	6,629	0.02%
2021/09/01	0	0.00	1	53.60	53.60	-1	6,783	-0.01%
2021/08/30	0	0.00	4	52.80	52.90	-4	7,229	-0.06%
2021/08/24	0	0.00	2	51.85	52.10	-2	7,537	-0.03%
2021/08/20	4	50.80	0	0.00	50.80	4	7,601	0.05%
2021/08/19	4.2	51.21	6	51.10	51.00	-1.8	7,743	-0.02%
2021/08/18	0	0.00	3	52.20	52.30	-3	7,727	-0.04%
2021/08/17	0	0.00	1	51.30	52.00	-1	7,773	-0.01%
2021/08/16	2	52.50	0	0.00	52.60	2	7,721	0.03%
2021/08/13	1.1	53.91	8	54.18	53.90	-6.9	7,703	-0.09%
2021/08/12	1	53.20	4	53.73	53.70	-3	7,690	-0.04%
2021/08/11	3.1	52.89	0	0.00	52.70	3.1	7,684	0.04%
2021/08/10	1.1	52.52	0	0.00	52.60	1.1	7,742	0.01%
2021/08/09	2.3	53.50	1	53.70	53.60	1.3	7,800	0.02%
2021/08/06	1	53.30	0	0.00	53.90	1	7,838	0.01%
2021/08/04	2	53.80	3	53.70	53.70	-1	8,012	-0.01%
2021/08/03	0	0.00	2	54.05	54.10	-2	8,045	-0.02%
2021/08/02	3.1	53.14	0.3	53.70	54.00	2.8	8,001	0.04%
2021/07/30	1	52.40	0	0.00	53.00	1	7,962	0.01%
2021/07/29	0	0.00	1	52.80	52.70	-1	7,943	-0.01%
2021/07/28	0	0.00	2	52.00	52.40	-2	7,956	-0.03%
2021/07/26	1	53.30	12	52.90	52.60	-11	8,056	-0.14%
2021/07/23	5.1	52.84	0	0.00	52.90	5.1	7,999	0.06%
2021/07/22	1	52.40	0	0.00	52.20	1	7,989	0.01%
2021/07/21	1	52.30	0	0.00	52.20	1	7,966	0.01%
2021/07/19	0	0.00	1	52.20	52.30	-1	7,938	-0.01%
2021/07/15	2	52.10	0	0.00	52.10	2	7,955	0.03%
2021/07/14	3.1	51.94	0.2	52.00	52.20	3	7,933	0.04%
2021/07/13	6	52.30	0	0.00	52.20	6	7,917	0.08%
2021/07/12	0	0.00	5	52.60	52.50	-5	7,884	-0.06%
2021/07/09	1	52.20	1	52.60	52.60	0	7,855	0.00%
2021/07/08	0	0.00	1	52.30	52.30	-1	7,790	-0.01%
2021/07/07	0.2	52.20	3	52.00	51.90	-2.8	7,754	-0.04%
2021/07/06	1.3	52.19	2	52.00	52.00	-0.7	7,682	-0.01%
2021/07/05	3	50.93	6	50.88	51.50	-3	7,582	-0.04%
2021/07/02	5.1	50.54	1	50.80	50.80	4.1	7,471	0.05%
2021/07/01	0	0.00	1	50.60	50.50	-1	7,359	-0.01%
2021/06/30	5	50.78	0	0.00	50.90	5	7,256	0.07%
2021/06/29	2	50.50	0.6	50.80	50.60	1.4	7,241	0.02%
2021/06/25	3.1	51.34	0	0.00	51.30	3.1	7,177	0.04%
2021/06/24	10	51.48	2	51.55	51.60	8	7,073	0.11%
2021/06/23	6	50.20	0	0.00	50.40	6	6,744	0.09%
2021/06/22	0.1	50.50	0	0.00	49.80	0.1	6,466	0.00%
2021/06/21	6	50.82	2	50.40	49.85	4	6,167	0.06%
2021/06/18	8.1	52.19	2	52.20	51.50	6.1	5,852	0.10%
2021/06/17	1.2	52.87	0	0.00	53.00	1.2	5,585	0.02%
2021/06/15	9	52.76	1	52.60	52.60	8	5,599	0.14%
2021/06/11	3	53.50	1	53.90	53.70	2	5,597	0.04%
2021/06/08	11	54.49	1	55.30	54.60	10	5,602	0.18%
2021/06/07	6	58.92	4	59.15	59.50	2	5,350	0.04%
2021/06/04	4	59.50	0	0.00	59.70	4	5,122	0.08%
2021/06/03	7	59.99	6	61.68	60.10	1	5,052	0.02%
2021/06/02	7	61.01	2	60.90	60.50	5	4,951	0.10%
2021/06/01	3	61.60	6	61.47	61.60	-3	4,901	-0.06%
2021/05/31	0.2	59.60	4	59.40	59.80	-3.8	4,844	-0.08%
2021/05/28	1	58.10	1	58.50	58.70	0	4,828	0.00%
2021/05/27	9	58.52	0	0.00	58.10	9	4,846	0.19%
2021/05/26	1	59.50	12	59.46	59.60	-11	4,779	-0.23%
2021/05/25	2	58.50	0	0.00	58.90	2	4,795	0.04%
2021/05/24	0	0.00	2	58.70	58.80	-2	4,790	-0.04%
2021/05/21	0	0.00	2	58.15	58.00	-2	4,794	-0.04%
2021/05/20	1	58.00	0	0.00	57.30	1	4,803	0.02%
2021/05/19	2	58.75	0	0.00	58.10	2	4,745	0.04%
2021/05/18	0	0.00	2	57.30	58.20	-2	4,685	-0.04%
2021/05/17	0	0.00	1	57.00	56.00	-1	4,605	-0.02%
2021/05/14	1	56.70	0	0.00	56.70	1	4,521	0.02%
2021/05/13	1	55.20	1	56.50	56.20	0	4,445	0.00%
2021/05/12	0	0.00	6	56.30	56.30	-6	4,346	-0.14%
2021/05/07	0	0.00	0	55.80	56.10	0	4,207	0.00%
2021/05/05	4	55.05	0	0.00	55.00	4	4,180	0.10%
2021/05/04	0	0.00	2	56.60	55.10	-2	4,169	-0.05%
2021/05/03	0	0.00	1	56.00	55.80	-1	4,062	-0.02%
2021/04/28	0	0.00	5.7	55.37	55.50	-5.7	4,041	-0.14%
2021/04/27	1	55.20	0	0.00	55.40	1	4,055	0.02%
2021/04/23	6	55.53	0	0.00	55.30	6	4,033	0.15%
2021/04/21	5	56.94	0	0.00	57.20	5	3,974	0.13%
2021/04/20	0	0.00	2	57.30	56.80	-2	3,953	-0.05%
2021/04/19	0	0.00	6	56.10	56.40	-6	3,946	-0.15%
2021/04/16	1	54.50	0	0.00	55.60	1	3,932	0.03%
2021/04/15	1	54.60	0	0.00	54.60	1	3,946	0.03%
2021/04/14	8	54.44	10	55.12	55.00	-2	3,959	-0.05%
2021/04/13	0	0.00	2	55.50	55.30	-2	3,980	-0.05%
2021/04/08	0	0.00	1	55.30	55.30	-1	3,974	-0.03%
2021/04/07	0	0.00	1	55.20	55.80	-1	3,955	-0.03%
2021/04/01	0	0.00	1	55.00	54.70	-1	3,974	-0.03%
2021/03/31	0	0.00	20	55.20	54.50	-20	3,951	-0.51%
2021/03/30	0	0.00	1	55.00	55.20	-1	3,997	-0.03%
2021/03/29	1	55.00	4	54.90	55.20	-3	4,044	-0.07%
2021/03/26	1	53.80	0	0.00	53.70	1	4,071	0.02%
2021/03/25	2	53.75	0	54.00	54.00	2	4,136	0.05%
2021/03/23	1	53.70	3	53.57	53.70	-2	4,246	-0.05%
2021/03/22	2	53.55	0	0.00	54.10	2	4,288	0.05%
2021/03/19	1	53.90	0	0.00	54.10	1	4,272	0.02%
2021/03/18	0	0.00	3	55.00	54.90	-3	4,158	-0.07%
2021/03/17	0	0.00	10	54.89	54.90	-10	4,085	-0.24%
2021/03/16	9	54.40	0	0.00	53.80	9	4,021	0.22%
2021/03/15	0.5	54.80	13	54.80	54.80	-12.5	3,899	-0.32%
2021/03/10	0	0.00	2	49.50	49.10	-2	3,979	-0.05%
2021/03/08	2	48.80	0	0.00	48.70	2	4,016	0.05%
2021/03/05	5	48.60	5	49.05	48.75	0	4,046	0.00%
2021/03/03	1	49.30	4	49.13	49.35	-3	4,175	-0.07%
2021/03/02	3	49.15	2	49.50	49.00	1	4,170	0.02%
2021/02/26	6	49.48	0	0.00	49.35	6	4,182	0.14%
2021/02/25	0	0.00	6.3	49.91	50.40	-6.3	4,126	-0.15%
2021/02/22	4	48.15	9	48.43	47.85	-5	4,047	-0.12%
2021/02/05	0	0.00	1	47.25	46.80	-1	4,189	-0.02%
2021/02/03	0	0.00	6.3	46.97	47.30	-6.3	4,273	-0.15%
2021/02/02	0	0.00	8	46.75	46.65	-8	4,278	-0.19%
2021/01/28	5	46.20	0.3	46.50	46.70	4.7	4,201	0.11%
2021/01/22	5	45.90	5	46.60	46.80	0	4,182	0.00%
2021/01/21	1	46.10	8	46.60	46.50	-7	4,171	-0.17%
2021/01/18	13	46.92	0	0.00	46.95	13	4,197	0.31%
2021/01/15	0	0.00	12	47.59	47.55	-12	4,198	-0.29%
2021/01/14	7	46.92	0	0.00	46.85	7	4,202	0.17%
2021/01/13	0	0.00	6	47.45	47.20	-6	4,227	-0.14%
2021/01/12	5	46.95	0	0.00	46.75	5	4,239	0.12%
2021/01/08	12	47.15	17	47.34	47.80	-5	4,219	-0.12%
2021/01/07	0	0.00	5	47.60	47.25	-5	4,196	-0.12%
2021/01/06	5	46.85	0	0.00	47.35	5	4,182	0.12%
2021/01/05	0	0.00	5	47.45	47.70	-5	4,210	-0.12%
2020/12/31	21	47.20	0	0.00	47.00	21	4,197	0.50%
2020/12/24	12	46.95	1	47.30	47.00	11	4,218	0.26%
2020/12/23	0	0.00	6	46.29	46.60	-6	4,103	-0.15%
2020/12/21	1	45.00	0	0.00	45.20	1	3,985	0.03%
2020/12/18	0	0.00	1	46.00	44.85	-1	3,902	-0.03%
2020/12/16	0	0.00	8	46.00	45.80	-8	3,804	-0.21%
2020/12/14	0	0.00	5.3	45.04	45.00	-5.3	3,710	-0.14%
2020/12/10	0	0.00	1	45.45	45.30	-1	3,715	-0.03%
2020/12/09	0	0.00	4	45.45	45.35	-4	3,672	-0.11%
2020/12/04	0.5	44.35	0.3	44.60	44.55	0.2	3,584	0.00%
2020/12/02	0	0.00	6	44.96	44.85	-6	3,501	-0.17%
2020/11/27	0	0.00	5	44.80	44.95	-5	3,372	-0.15%
2020/11/26	0	0.00	6	44.00	44.10	-6	3,345	-0.18%
2020/11/24	1	43.45	0	0.00	43.50	1	3,353	0.03%
2020/11/19	1	43.40	0	0.00	43.35	1	3,279	0.03%
2020/11/18	2	43.55	0	0.00	43.70	2	3,291	0.06%
2020/11/17	0	0.00	5	43.80	43.20	-5	3,374	-0.15%
2020/11/16	4	42.45	6	43.41	43.50	-2	3,392	-0.06%
2020/11/13	2	42.48	0	0.00	42.35	2	3,380	0.06%
2020/11/11	4	43.20	1	43.00	43.10	3	3,305	0.09%
2020/11/09	0	0.00	3	43.30	42.90	-3	3,391	-0.09%
2020/11/04	3	42.10	0	0.00	42.05	3	3,619	0.08%
2020/10/30	0	0.00	4	42.75	42.45	-4	3,629	-0.11%
2020/10/29	4	42.06	0	0.00	42.00	4	3,632	0.11%
2020/10/28	1.9	42.20	5	42.70	42.50	-3.2	3,660	-0.09%
2020/10/27	1	41.85	34	41.93	42.20	-33	3,637	-0.91%
2020/10/26	33	41.55	2	41.58	41.60	31	3,638	0.85%
2020/10/23	1	42.20	0	0.00	42.10	1	3,636	0.03%
2020/10/21	0	0.00	4	42.65	42.05	-4	3,688	-0.11%
2020/10/20	0	0.00	6	42.41	42.35	-6	3,674	-0.16%
2020/10/16	5	42.25	2	42.13	41.75	3	3,729	0.08%
2020/10/15	1	41.75	0	0.00	41.85	1	3,838	0.03%
2020/10/14	1	41.75	0	0.00	41.60	1	3,988	0.03%
2020/10/13	0	0.00	22	41.47	42.30	-22	4,045	-0.54%
2020/10/12	2	40.70	0	0.00	40.60	2	4,087	0.05%
2020/10/05	15	40.13	0	0.00	40.15	15	4,298	0.35%
2020/09/30	3	41.53	16	41.55	41.30	-13	4,301	-0.30%
2020/09/28	2	41.15	6	41.37	41.25	-4	4,469	-0.09%
2020/09/24	33	40.54	12	41.03	40.15	21	4,559	0.46%
2020/09/23	6	41.10	2	41.30	41.40	4	4,575	0.09%
2020/09/22	1	41.20	0	0.00	41.10	1	4,630	0.02%
2020/09/21	1	41.60	0	0.00	41.65	1	4,661	0.02%
2020/09/17	2	42.25	0	0.00	42.35	2	4,821	0.04%
2020/09/15	3	42.35	0	0.00	42.40	3	5,017	0.06%
2020/09/14	1	42.45	0	0.00	42.75	1	5,170	0.02%
2020/09/11	4	42.53	0	0.00	42.60	4	5,259	0.08%
2020/09/09	0	0.00	0.2	42.90	42.90	-0.2	5,659	0.00%
2020/09/07	0	0.00	1	43.00	42.90	-1	5,881	-0.02%
2020/09/03	11	43.08	0	0.00	43.05	11	6,100	0.18%
2020/08/31	5	43.69	1	44.35	43.70	4	6,234	0.06%
2020/08/28	4	43.94	2	44.60	44.25	2	6,237	0.03%
2020/08/26	3	44.70	0	0.00	45.00	3	6,329	0.05%
2020/08/24	0	0.00	4	44.75	45.05	-4	6,480	-0.06%
2020/08/21	6	43.63	0	0.00	43.80	6	6,522	0.09%
2020/08/20	1	44.55	0	0.00	44.10	1	6,446	0.02%
2020/08/19	2	46.08	4	45.99	45.70	-2	6,423	-0.03%
2020/08/18	0	0.00	1	45.40	45.60	-1	6,383	-0.02%
2020/08/17	1	45.45	1	45.55	45.55	0	6,403	0.00%
2020/08/14	3	45.45	0	0.00	45.55	3	6,447	0.05%
2020/08/13	1	45.55	9.5	45.58	46.00	-8.5	6,520	-0.13%
2020/08/12	6	44.24	5	44.60	44.60	1	6,548	0.02%
2020/08/11	2	43.70	10	44.49	44.40	-8	6,540	-0.12%
2020/08/07	0	0.00	1	42.85	42.85	-1	6,640	-0.02%
2020/08/05	1	42.90	0	0.00	42.90	1	6,765	0.01%
2020/08/03	5	42.72	1	43.35	42.50	4	6,746	0.06%
2020/07/31	1	43.85	0	0.00	43.80	1	6,707	0.01%
2020/07/30	0	0.00	1	43.70	44.05	-1	6,714	-0.01%
2020/07/29	3	43.78	0	0.00	43.55	3	6,705	0.04%
2020/07/28	1	44.00	2	44.45	44.05	-1	6,708	-0.01%
2020/07/24	0	0.00	5	43.79	43.50	-5	6,672	-0.07%
2020/07/23	0	0.00	3	43.77	44.00	-3	6,655	-0.05%
2020/07/22	9	43.35	5	43.40	43.40	4	6,663	0.06%
2020/07/21	4	43.98	0	0.00	43.85	4	6,621	0.06%
2020/07/20	0	0.00	14	43.55	44.15	-14	6,516	-0.21%
2020/07/17	6	42.62	3	42.95	42.60	3	6,379	0.05%
2020/07/16	3	42.55	11	43.00	42.65	-8	6,335	-0.13%
2020/07/15	11	42.76	8	43.40	42.60	3	6,259	0.05%
2020/07/14	1	43.15	2	42.85	42.80	-1	6,253	-0.02%
2020/07/13	5	42.65	1	42.65	42.70	4	6,208	0.06%
2020/07/10	0	0.00	12	43.25	42.70	-12	6,203	-0.19%
2020/07/09	5	42.75	2	42.68	42.70	3	6,161	0.05%
2020/07/08	2.2	42.40	3	42.28	42.50	-0.8	6,109	-0.01%
2020/07/07	0.2	42.25	0	0.00	42.25	0.2	6,045	0.00%
2020/07/06	0	0.00	10	41.95	41.90	-10	5,939	-0.17%
2020/07/03	6	41.51	0.4	41.60	41.45	5.6	5,898	0.09%
2020/07/02	6	41.62	4	41.70	42.05	2	5,873	0.03%
2020/07/01	4	42.11	11	42.13	41.85	-7	5,811	-0.12%
2020/06/30	1	41.45	8	41.23	41.65	-7	5,767	-0.12%
2020/06/29	0	0.00	7	41.25	41.20	-7	5,730	-0.12%
2020/06/24	3	41.12	0	0.00	41.30	3	5,657	0.05%
2020/06/23	8	40.83	1	40.85	41.00	7	5,598	0.13%
2020/06/22	0	0.00	4	40.85	40.85	-4	5,554	-0.07%
2020/06/19	3	41.42	0	0.00	40.80	3	5,528	0.05%
2020/06/18	14.6	41.24	0	0.00	41.20	14.6	5,443	0.27%
2020/06/17	2	41.93	1	42.00	41.85	1	5,429	0.02%
2020/06/16	29	42.17	0.3	42.10	42.00	28.8	5,398	0.53%
2020/06/15	15	46.17	1	46.15	46.10	14	5,254	0.27%
2020/06/12	5	45.00	5	46.10	46.05	0	5,238	0.00%
2020/06/11	0	0.00	13	46.16	46.10	-13	5,257	-0.25%
2020/06/10	0.2	45.70	2	46.00	46.00	-1.8	5,220	-0.03%
2020/06/09	2.2	45.78	0	0.00	45.85	2.2	5,301	0.04%
2020/06/05	1	45.30	0	0.00	45.25	1	5,278	0.02%
2020/06/04	5	45.35	0	0.00	45.50	5	5,321	0.09%
2020/06/03	1	45.75	0	0.00	45.75	1	5,335	0.02%
2020/06/02	0	0.00	11	45.64	45.55	-11	5,291	-0.21%
2020/06/01	1	44.85	2	44.98	45.05	-1	5,274	-0.02%
2020/05/29	1	44.55	0	0.00	44.40	1	5,252	0.02%
2020/05/28	1	44.75	3	45.47	44.75	-2	5,169	-0.04%
2020/05/27	1	44.85	0	0.00	44.85	1	5,144	0.02%
2020/05/26	2	44.85	1	44.55	44.50	1	5,178	0.02%
2020/05/22	0	0.00	1	44.90	44.70	-1	5,172	-0.02%
2020/05/21	0	0.00	8	44.83	44.95	-8	5,156	-0.16%
2020/05/20	5	44.05	4	44.04	44.10	1	5,096	0.02%
2020/05/19	0	0.00	13	43.05	43.15	-13	4,996	-0.26%
2020/05/18	0	0.00	1	42.95	42.60	-1	4,881	-0.02%
2020/05/15	1	42.45	2	42.03	42.40	-1	4,796	-0.02%
2020/05/14	1	40.80	1	41.25	41.40	0	4,657	0.00%
2020/05/13	6	40.43	2	40.85	41.00	4	4,542	0.09%
2020/05/08	0	0.00	2	39.55	39.35	-2	4,420	-0.05%
2020/05/06	1	38.70	3	39.17	38.95	-2	4,446	-0.04%
2020/05/05	5	38.86	3	39.28	39.00	2	4,488	0.04%
2020/05/04	7	38.64	6	38.91	38.90	1	4,492	0.02%
2020/04/30	0	0.00	1	39.85	39.90	-1	4,486	-0.02%
2020/04/29	1	39.80	1	39.80	39.75	0	4,481	0.00%
2020/04/28	1	39.45	2	39.60	39.50	-1	4,499	-0.02%
2020/04/27	0	0.00	2	39.20	39.05	-2	4,656	-0.04%
2020/04/23	1	38.00	2	38.38	38.40	-1	4,659	-0.02%
2020/04/22	0	0.00	2	37.85	38.15	-2	4,657	-0.04%
2020/04/21	13	37.76	0	0.00	37.80	13	4,681	0.28%
2020/04/20	1	38.45	0	0.00	38.60	1	4,697	0.02%
2020/04/17	0	0.00	6	38.51	38.45	-6	4,664	-0.13%
2020/04/16	1	37.35	0	0.00	37.90	1	4,597	0.02%
2020/04/15	0	0.00	17	37.56	37.80	-17	4,570	-0.37%
2020/04/08	0	0.00	1	37.50	37.25	-1	4,640	-0.02%
2020/04/07	1	37.10	0	0.00	37.20	1	4,684	0.02%
2020/04/06	0	0.00	2	36.80	37.10	-2	4,699	-0.04%
2020/03/30	1	36.40	0	0.00	36.55	1	4,683	0.02%
2020/03/27	7	37.20	1	36.90	36.60	6	4,715	0.13%
2020/03/26	0	0.00	7	36.64	37.00	-7	4,704	-0.15%
2020/03/25	16	35.25	31	35.83	35.90	-15	4,738	-0.32%
2020/03/24	1	34.80	4	34.68	34.35	-3	4,724	-0.06%
2020/03/23	2	33.20	0	0.00	32.75	2	4,674	0.04%
2020/03/20	2	34.08	0	0.00	33.75	2	4,624	0.04%
2020/03/17	4	34.63	0	0.00	34.60	4	4,323	0.09%
2020/03/16	0	0.00	13	34.92	34.30	-13	4,185	-0.31%
2020/03/13	18	33.42	7	34.11	33.75	11	4,087	0.27%
2020/03/12	21	35.24	0	0.00	35.40	21	3,902	0.54%
2020/03/11	10	36.68	0	0.00	36.70	10	3,834	0.26%
2020/03/10	0	0.00	1	37.00	36.70	-1	3,798	-0.03%
2020/03/09	5	36.85	0	0.00	36.90	5	3,733	0.13%
2020/02/26	2	36.95	0	0.00	37.65	2	3,530	0.06%
2020/02/25	0	0.00	2	37.85	37.60	-2	3,507	-0.06%
2020/02/24	0	0.00	7	37.79	37.90	-7	3,489	-0.20%
2020/02/19	0	0.00	1	38.00	38.10	-1	3,489	-0.03%
2020/02/17	0	0.00	2	37.60	37.60	-2	3,524	-0.06%
2020/02/13	0	0.00	5	37.80	37.90	-5	3,690	-0.14%
2020/02/11	5	37.60	0	0.00	37.50	5	3,692	0.14%
2020/02/06	0	0.00	1	38.15	38.50	-1	3,678	-0.03%
2020/02/05	0	0.00	1	37.70	37.70	-1	3,651	-0.03%
2020/01/31	2	36.98	0	0.00	37.50	2	3,587	0.06%
2020/01/30	7	37.14	0	0.00	37.00	7	3,552	0.20%
2020/01/20	0	0.00	2	38.85	38.80	-2	3,366	-0.06%
2020/01/17	0	0.00	1	38.55	38.55	-1	3,342	-0.03%
2020/01/09	5	36.80	0	0.00	37.15	5	3,379	0.15%
2020/01/08	5	36.80	0	0.00	36.95	5	3,377	0.15%
2020/01/02	0	0.00	1	37.45	37.40	-1	3,361	-0.03%
2019/12/27	0	0.00	1	37.55	37.50	-1	3,296	-0.03%
2019/12/26	1	37.60	0	0.00	37.60	1	3,287	0.03%
2019/12/20	5	37.90	3.3	37.83	37.60	1.7	3,258	0.05%
2019/12/19	1	38.05	1	38.20	38.05	0	3,192	0.00%
2019/12/18	1	37.80	10	37.88	38.15	-9	3,141	-0.29%
2019/12/17	0	0.00	5	37.45	37.60	-5	3,163	-0.16%
2019/12/16	2	37.15	0	0.00	37.15	2	3,141	0.06%
2019/12/05	1	37.00	0	0.00	37.05	1	3,322	0.03%
2019/11/29	5	36.90	0	0.00	36.85	5	3,411	0.15%
2019/11/28	5	37.35	0	0.00	37.30	5	3,389	0.15%
2019/11/25	0	0.00	2	37.60	37.35	-2	3,338	-0.06%
2019/11/22	0	0.00	1	37.30	37.40	-1	3,393	-0.03%
2019/11/21	3	36.92	8	36.90	36.75	-5	3,418	-0.15%
2019/11/20	1	37.05	0	0.00	37.15	1	3,435	0.03%
2019/11/18	1	37.65	0	0.00	37.55	1	3,495	0.03%
2019/11/14	1	37.60	0	0.00	37.30	1	3,498	0.03%
2019/11/13	2	37.73	5	37.74	37.90	-3	3,477	-0.09%
2019/11/12	2	37.35	0	0.00	37.45	2	3,400	0.06%
2019/11/11	3	36.57	3	36.50	36.50	0	3,309	0.00%
2019/11/08	1	36.40	20	36.45	36.50	-19	3,285	-0.58%
2019/11/07	0	0.00	1	36.50	36.50	-1	3,310	-0.03%
2019/11/06	1	36.35	0	0.00	36.70	1	3,326	0.03%
2019/11/05	1	36.30	0	0.00	36.30	1	3,314	0.03%
2019/11/04	0	0.00	1	36.30	36.40	-1	3,308	-0.03%
2019/10/31	5	36.55	0	0.00	36.35	5	3,338	0.15%
2019/10/30	0	0.00	2	36.50	36.50	-2	3,318	-0.06%
2019/10/29	3	36.22	1	36.30	36.10	2	3,307	0.06%
2019/10/25	0	0.00	7.1	36.63	36.80	-7.1	3,271	-0.22%
2019/10/24	4	36.43	0	0.00	36.60	4	3,262	0.12%
2019/10/22	23	36.34	5	36.45	36.35	18	3,230	0.56%
2019/10/17	5	35.90	0	0.00	35.95	5	3,088	0.16%
2019/10/15	2	35.98	0	0.00	35.90	2	3,056	0.07%
2019/10/14	1	36.60	0.5	36.00	35.90	0.5	3,031	0.02%
2019/10/03	0	0.00	0.5	36.70	36.50	-0.5	2,880	-0.02%
2019/09/27	2	36.40	0	0.00	36.30	2	2,813	0.07%
2019/09/20	0.8	36.80	0	0.00	36.80	0.8	2,687	0.03%
2019/09/19	1	36.90	0	0.00	36.75	1	2,604	0.04%
2019/09/16	0	0.00	10	36.79	36.90	-10	2,625	-0.38%
2019/09/11	4	36.15	0	0.00	36.40	4	2,610	0.15%
2019/09/10	1	36.40	0	0.00	36.60	1	2,574	0.04%
2019/09/06	1	36.60	0	0.00	36.50	1	2,513	0.04%
2019/09/05	0	0.00	1	36.55	36.80	-1	2,470	-0.04%
2019/09/04	1	36.40	0	0.00	36.60	1	2,437	0.04%
2019/09/03	6	36.43	0	0.00	36.30	6	2,413	0.25%
2019/08/30	0	0.00	6	37.00	37.00	-6	2,400	-0.25%
2019/08/29	1	36.65	0	0.00	36.60	1	2,377	0.04%
2019/08/28	0	0.00	12	36.51	36.40	-12	2,379	-0.50%
2019/08/27	2	36.00	1	36.50	36.50	1	2,367	0.04%
2019/08/26	18	35.94	3	35.98	36.10	15	2,303	0.65%
2019/08/23	4	36.46	0	0.00	36.60	4	2,278	0.18%
2019/08/22	1	38.65	2	38.68	38.65	-1	2,224	-0.04%
2019/08/21	1	38.30	8	38.38	38.30	-7	2,329	-0.30%
2019/08/20	2	38.18	0	0.00	38.05	2	2,287	0.09%
2019/08/16	2	38.25	2	38.25	38.20	0	2,250	0.00%
2019/08/14	4	37.40	0	0.00	37.60	4	2,233	0.18%
2019/08/13	0	0.00	2	37.35	37.35	-2	2,254	-0.09%
2019/08/12	6	37.57	0	0.00	37.55	6	2,269	0.26%
2019/08/07	1	37.10	0	0.00	37.10	1	2,276	0.04%
2019/08/05	1	37.50	0	0.00	37.55	1	2,320	0.04%
2019/08/02	0	0.00	1.5	38.00	37.85	-1.5	2,327	-0.06%
2019/08/01	1	38.05	0	0.00	38.15	1	2,365	0.04%
2019/07/31	1	38.35	0	0.00	38.35	1	2,369	0.04%
2019/07/30	1	38.45	0	0.00	38.35	1	2,366	0.04%
2019/07/26	3	38.05	0	0.00	38.20	3	2,406	0.12%
2019/07/25	4	38.21	0	0.00	38.30	4	2,409	0.17%
2019/07/24	0	0.00	1	38.75	38.30	-1	2,411	-0.04%
2019/07/23	0	0.00	1	38.85	38.75	-1	2,407	-0.04%
2019/07/16	1	39.05	0	0.00	39.10	1	2,498	0.04%
2019/07/02	1	38.70	0	0.00	38.90	1	2,976	0.03%
2019/07/01	0	0.00	10	39.15	38.90	-10	3,019	-0.33%
2019/06/25	0	0.00	2.1	38.60	38.55	-2.1	3,170	-0.07%
2019/06/24	3	38.90	0	0.00	38.50	3	3,143	0.10%
2019/06/18	5	38.27	0	0.00	38.15	5	3,048	0.16%
2019/06/05	0	0.00	1	38.20	38.15	-1	3,205	-0.03%
2019/06/04	0	0.00	5.2	37.56	38.10	-5.2	3,217	-0.16%
2019/05/30	0	0.00	2	38.20	38.00	-2	3,227	-0.06%
2019/05/28	0	0.00	15	38.10	37.95	-15	3,256	-0.46%
2019/05/27	0	0.00	1	37.70	37.70	-1	3,109	-0.03%
2019/05/17	1	37.05	0	0.00	37.10	1	3,118	0.03%
2019/05/15	5	36.60	0	0.00	36.60	5	3,080	0.16%
2019/05/14	0	0.00	1	36.80	36.60	-1	3,078	-0.03%
2019/05/13	1	37.80	5	37.40	37.10	-4	3,020	-0.13%
2019/05/10	0	0.00	8	37.15	37.40	-8	2,998	-0.27%
2019/05/09	0	0.00	5	37.55	37.15	-5	2,983	-0.17%
2019/05/07	1	38.15	0	0.00	38.15	1	2,890	0.03%
2019/05/06	10	38.00	0	0.00	38.15	10	2,901	0.34%
2019/05/03	0	0.00	10	38.75	38.85	-10	2,861	-0.35%
2019/05/02	0	0.00	1	38.55	38.65	-1	2,869	-0.03%
2019/04/30	0	0.00	1	38.05	38.50	-1	2,908	-0.03%
2019/04/26	10	37.85	0	0.00	38.00	10	2,927	0.34%
2019/04/23	2	38.00	0	0.00	38.10	2	2,872	0.07%
2019/04/19	0	0.00	1	38.40	38.45	-1	2,843	-0.04%
2019/04/18	10	38.00	0	0.00	38.00	10	2,845	0.35%
2019/04/16	6	38.68	5	38.55	38.85	1	2,795	0.04%
2019/04/12	5	37.20	11	37.75	37.80	-6	2,685	-0.22%
2019/04/11	0	0.00	1	37.80	37.80	-1	2,655	-0.04%
2019/04/10	0	0.00	12	37.59	37.70	-12	2,626	-0.46%
2019/04/09	2	37.60	3	37.60	37.55	-1	2,602	-0.04%
2019/04/03	0	0.00	2	36.95	37.00	-2	2,552	-0.08%
2019/04/01	0	0.00	2	37.13	37.05	-2	2,564	-0.08%
2019/03/29	1	36.60	1	36.90	37.00	0	2,517	0.00%
2019/03/21	1	37.25	0	0.00	37.35	1	2,791	0.04%
2019/03/20	0	0.00	2	37.00	37.15	-2	2,807	-0.07%
2019/03/19	5	37.05	1	37.05	37.05	4	2,802	0.14%
2019/03/15	2	36.73	3	37.13	37.20	-1	2,864	-0.03%
2019/03/14	1	36.70	5	36.60	36.65	-4	2,809	-0.14%
2019/03/13	0	0.00	1	37.20	37.20	-1	2,850	-0.04%
2019/03/08	6	36.45	1	36.60	36.40	5	3,100	0.16%
2019/03/07	1	36.80	0	0.00	36.75	1	3,332	0.03%
2019/03/05	0	0.00	1	36.85	36.75	-1	3,650	-0.03%
2019/03/04	6	37.04	10	36.85	37.00	-4	3,695	-0.11%
2019/02/27	1	37.35	0	0.00	37.50	1	3,713	0.03%
2019/02/21	1	37.10	0	0.00	37.10	1	3,781	0.03%
2019/02/20	1	37.70	0.1	37.45	37.45	0.9	3,800	0.02%
2019/02/18	5	37.18	0	0.00	37.05	5	4,003	0.12%
2019/02/15	0	0.00	5	37.40	37.20	-5	4,023	-0.12%
2019/02/13	0	0.00	3	37.95	37.60	-3	4,093	-0.07%
2019/02/11	1	37.90	0	0.00	37.90	1	4,111	0.02%
2019/01/23	1	36.70	0	0.00	37.10	1	4,223	0.02%
2019/01/22	1	37.40	0	0.00	37.10	1	4,233	0.02%
2019/01/18	0	0.00	5	37.92	38.00	-5	4,266	-0.12%
2019/01/17	1	36.95	0	0.00	37.00	1	4,319	0.02%
2019/01/10	278	37.01	280	37.09	37.20	-2	4,649	-0.04%	大買/大賣/
2019/01/09	0	0.00	5	36.30	36.75	-5	4,659	-0.11%
2019/01/08	3	35.93	0	0.00	35.90	3	4,671	0.06%
2019/01/04	0	0.00	7	35.71	35.70	-7	4,802	-0.15%
2018/12/25	4	36.14	0	0.00	36.80	4	5,114	0.08%
2018/12/22	0	0.00	1	35.90	35.75	-1	5,096	-0.02%
2018/12/21	1	34.95	9	35.69	35.50	-8	5,142	-0.16%
2018/12/20	1	35.00	0	0.00	35.15	1	5,085	0.02%
2018/12/19	1	34.65	1	35.25	35.35	0	5,047	0.00%
2018/12/18	19	34.96	0	0.00	34.55	19	5,010	0.38%
2018/12/17	1	35.55	0	0.00	35.55	1	4,931	0.02%
2018/12/14	2	35.60	0	0.00	35.65	2	4,930	0.04%
2018/12/13	1	35.80	0	0.00	36.10	1	4,920	0.02%
2018/12/12	4	35.64	0	0.00	35.80	4	4,896	0.08%
2018/12/11	0	0.00	5	35.45	35.25	-5	4,865	-0.10%
2018/12/10	2	35.60	0	0.00	35.45	2	4,804	0.04%
2018/12/07	1	36.40	0	0.00	36.40	1	4,788	0.02%
2018/12/06	2	36.65	0	0.00	36.35	2	4,802	0.04%
2018/12/05	1	37.00	6	37.10	36.90	-5	4,739	-0.11%
2018/12/04	6	37.52	4	37.65	37.55	2	4,691	0.04%
2018/12/03	0	0.00	15	37.28	37.65	-15	4,612	-0.33%
2018/11/30	0	0.00	5	36.60	36.25	-5	4,516	-0.11%
2018/11/29	26	36.15	39	36.38	35.80	-13	4,291	-0.30%
2018/11/28	0	0.00	2.8	35.13	35.05	-2.8	4,030	-0.07%
2018/11/27	1	33.45	1	33.80	33.80	0	3,944	0.00%
2018/11/26	2	33.55	1.2	33.90	33.60	0.8	3,911	0.02%
2018/11/20	8	33.39	0.8	33.60	33.35	7.2	3,815	0.19%
2018/11/19	4	33.53	3.5	33.60	33.75	0.5	3,765	0.01%
2018/11/16	8	33.58	7.8	33.42	33.35	0.2	3,735	0.01%
2018/11/15	7	33.29	9.7	33.12	33.55	-2.7	3,695	-0.07%
2018/11/14	10	34.15	0	0.00	34.15	10	3,612	0.28%
2018/11/07	0	0.00	1	34.50	34.30	-1	3,709	-0.03%
2018/11/06	0	0.00	1	34.25	34.05	-1	3,754	-0.03%
2018/11/05	6	34.07	1	34.15	34.25	5	3,784	0.13%
2018/11/02	0	0.00	4	34.08	34.20	-4	3,807	-0.11%
2018/11/01	1	33.85	0.5	34.30	34.10	0.5	3,847	0.01%
2018/10/31	11	33.14	0.8	33.50	33.30	10.3	3,840	0.27%
2018/10/30	0	0.00	1.1	33.01	32.90	-1.1	3,778	-0.03%
2018/10/29	1	32.70	1	33.00	32.75	0	3,758	0.00%
2018/10/26	3	32.85	1	33.00	32.95	2	3,727	0.05%
2018/10/25	13	33.10	1.8	33.05	32.60	11.2	3,712	0.30%
2018/10/24	2	33.85	2	34.22	34.05	0	3,668	0.00%
2018/10/23	3	34.18	0.9	34.40	34.20	2.1	3,639	0.06%
2018/10/22	1	34.20	0.1	34.95	34.40	0.9	3,631	0.02%
2018/10/19	0	0.00	1	35.05	34.75	-1	3,619	-0.03%
2018/10/18	6	34.12	0	0.00	34.40	6	3,455	0.17%
2018/10/16	1	33.80	1	34.20	33.90	0	3,452	0.00%
2018/10/15	2	33.93	1	34.20	33.90	1	3,430	0.03%
2018/10/12	2	33.88	1	34.40	34.00	1	3,394	0.03%
2018/10/11	19	34.28	13	34.26	34.00	6	3,337	0.18%
2018/10/09	2	36.98	0.7	37.25	37.10	1.3	3,190	0.04%
2018/10/08	1	36.80	0.5	37.00	36.70	0.5	3,154	0.02%
2018/10/05	8	36.58	1.5	38.00	36.90	6.5	3,159	0.21%
2018/10/04	4	36.84	0.5	38.80	36.85	3.5	3,164	0.11%
2018/10/02	2	37.95	0	0.00	37.75	2	3,166	0.06%
2018/10/01	0	0.00	10	38.65	38.50	-10	3,163	-0.32%
2018/09/28	1	38.85	0	0.00	38.95	1	3,251	0.03%
2018/09/25	9	39.58	1	39.60	39.15	8	3,280	0.24%
2018/09/14	1	38.30	0	0.00	38.90	1	3,401	0.03%
2018/09/13	3	38.28	0	0.00	38.15	3	3,411	0.09%
2018/09/12	5	38.30	0	0.00	38.70	5	3,430	0.15%
2018/09/11	3	38.40	0	0.00	38.45	3	3,466	0.09%
2018/09/10	2	38.90	1	38.95	39.00	1	3,509	0.03%
2018/09/07	1	39.45	0	0.00	39.35	1	3,615	0.03%
2018/09/06	4	39.55	0	0.00	39.30	4	3,656	0.11%
2018/08/31	0	0.00	2	40.65	41.10	-2	3,766	-0.05%
2018/08/29	2	40.80	0	0.00	41.00	2	3,834	0.05%
2018/08/28	8	40.83	0.4	40.90	40.90	7.6	3,883	0.20%
2018/08/24	6	40.21	2	40.20	40.30	4	3,943	0.10%
2018/08/22	5	40.89	0	0.00	40.80	5	4,079	0.12%
2018/08/21	0	0.00	8	42.74	42.95	-8	4,074	-0.20%
2018/08/20	3	41.97	0	0.00	42.15	3	4,065	0.07%
2018/08/16	5	41.30	13	42.15	42.00	-8	4,099	-0.20%
2018/08/15	21	41.83	0	0.00	41.80	21	4,096	0.51%
2018/08/14	3	43.30	10	43.39	44.15	-7	4,026	-0.17%
2018/08/13	5	42.90	0	0.00	43.50	5	4,088	0.12%
2018/08/07	137	45.01	137	45.00	44.75	0	4,352	0.00%	大買/大賣/
2018/08/02	0	0.00	1	42.95	43.10	-1	4,449	-0.02%
2018/07/30	0	0.00	4	43.70	43.80	-4	4,451	-0.09%
2018/07/27	1	43.30	0	0.00	43.60	1	4,475	0.02%
2018/07/24	0	0.00	1	42.75	42.65	-1	4,470	-0.02%
2018/07/20	0	0.00	0.1	42.50	42.50	-0.1	4,496	0.00%
2018/07/17	2	42.28	0	0.00	42.65	2	4,521	0.04%
2018/07/12	1	42.05	8	43.64	43.75	-7	4,493	-0.16%
2018/07/11	6	42.37	0	0.00	42.50	6	4,463	0.13%
2018/07/10	1	43.80	7	43.56	43.95	-6	4,429	-0.14%
2018/07/06	12	41.59	0	0.00	41.10	12	4,372	0.27%
2018/07/05	4	43.55	152	43.13	43.00	-148	4,337	-3.41%	大賣/鉅額交易
2018/07/03	1	44.75	0	0.00	44.60	1	4,387	0.02%
2018/07/02	0	0.00	1	45.10	44.90	-1	4,396	-0.02%
2018/06/28	119	44.00	117	44.24	44.65	2	4,347	0.05%	大買/大賣/
2018/06/27	0	0.00	5	45.90	45.55	-5	4,315	-0.12%
2018/06/20	3	46.30	0	0.00	46.90	3	4,539	0.07%
2018/06/19	0	0.00	0.1	47.05	47.25	-0.1	4,638	0.00%
2018/06/15	2	46.65	0	0.00	46.80	2	4,717	0.04%
2018/06/11	13	46.88	2	46.70	46.75	11	5,001	0.22%
2018/06/08	2	47.18	0	0.00	47.35	2	5,065	0.04%
2018/06/07	0	0.00	5	47.68	48.00	-5	5,100	-0.10%
2018/06/06	4	47.33	0	0.00	47.35	4	5,067	0.08%
2018/06/04	31	47.48	0	0.00	47.80	31	4,974	0.62%
2018/06/01	0	0.00	1.1	47.24	47.10	-1.1	4,955	-0.02%
2018/05/31	0	0.00	3	47.50	48.00	-3	4,953	-0.06%
2018/05/28	0	0.00	1	47.10	47.65	-1	4,923	-0.02%
2018/05/24	28	47.25	0	0.00	47.70	28	4,906	0.57%
2018/05/22	0	0.00	2	47.75	47.70	-2	4,898	-0.04%
2018/05/21	35	48.09	8	47.72	47.75	27	4,907	0.55%
2018/05/17	0	0.00	4	47.46	47.00	-4	4,793	-0.08%
2018/05/16	8	45.55	1.2	45.98	46.00	6.8	4,662	0.15%
2018/05/15	0	0.00	3	45.13	45.25	-3	4,668	-0.06%
2018/05/14	42	44.10	2	43.95	44.45	40	4,688	0.85%
2018/05/10	0	0.00	3	43.75	44.40	-3	4,687	-0.06%
2018/05/07	3	42.42	0	0.00	42.40	3	4,634	0.06%
2018/05/02	0	0.00	1	42.75	42.85	-1	4,537	-0.02%
2018/04/30	1	42.80	0	0.00	42.75	1	4,544	0.02%
2018/04/24	0	0.00	2	43.50	43.65	-2	4,500	-0.04%
2018/04/19	3	44.55	1	44.50	44.80	2	4,468	0.04%
2018/04/12	0	0.00	1	45.05	45.15	-1	4,518	-0.02%
2018/04/11	0	0.00	3	44.98	45.15	-3	4,543	-0.07%
2018/04/09	1	42.50	0	0.00	44.10	1	4,583	0.02%
2018/04/03	4	43.69	0	0.00	43.50	4	4,491	0.09%
2018/03/30	0	0.00	2	43.60	43.60	-2	4,446	-0.04%
2018/03/28	3	42.95	9	43.32	43.25	-6	4,381	-0.14%
2018/03/27	2	43.35	6	43.48	43.40	-4	4,319	-0.09%
2018/03/26	1	43.00	0	0.00	43.65	1	4,297	0.02%
2018/03/23	3	42.30	2	42.05	43.35	1	4,205	0.02%
2018/03/22	2	42.90	1	43.10	43.20	1	4,084	0.02%
2018/03/21	1	42.35	19	42.58	42.70	-18	3,937	-0.46%
2018/03/19	0	0.00	3	41.97	42.15	-3	3,842	-0.08%
2018/03/16	1	41.40	10	41.65	41.75	-9	3,793	-0.24%
2018/03/15	0	0.00	2	40.50	40.80	-2	3,573	-0.06%
2018/03/14	6	39.71	12	40.08	39.80	-6	3,514	-0.17%
2018/03/13	0	0.00	3	38.65	39.05	-3	3,464	-0.09%
2018/03/12	0	0.00	5	38.30	38.40	-5	3,495	-0.14%
2018/03/08	4	38.05	0	0.00	38.05	4	3,558	0.11%
2018/03/06	5	37.95	0	0.00	38.10	5	3,607	0.14%
2018/03/05	11	38.00	0	0.00	37.70	11	3,809	0.29%
2018/03/02	8	38.48	5	38.70	38.75	3	3,843	0.08%
2018/03/01	0	0.00	13	39.40	39.15	-13	3,903	-0.33%
2018/02/27	3	39.00	3	39.30	38.70	0	3,860	0.00%
2018/02/26	1	39.00	0	0.00	39.00	1	3,858	0.03%
2018/02/21	4	38.49	0	0.00	38.35	4	3,870	0.10%
2018/02/12	0	0.00	3	38.20	37.90	-3	3,867	-0.08%
2018/02/09	13	37.22	0	0.00	37.90	13	3,936	0.33%
2018/02/08	0.5	38.80	0	0.00	38.80	0.5	3,947	0.01%
2018/02/07	0	0.00	14	39.59	38.65	-14	3,983	-0.35%
2018/02/06	21	37.61	12	38.13	37.85	9	3,901	0.23%
2018/02/05	7	39.16	0.8	39.40	39.30	6.2	3,810	0.16%
2018/02/02	3	40.17	0	0.00	40.20	3	3,799	0.08%
2018/02/01	0	0.00	2	41.20	40.95	-2	3,783	-0.05%
2018/01/31	0	0.00	1	40.65	41.25	-1	3,844	-0.03%
2018/01/30	1	40.90	30	40.89	40.85	-29	3,832	-0.76%
2018/01/26	2	41.95	0	0.00	42.00	2	3,820	0.05%
2018/01/25	0	0.00	1	41.85	41.85	-1	3,831	-0.03%
2018/01/23	1	41.95	0	0.00	42.00	1	3,836	0.03%
2018/01/18	2	41.75	3	41.83	41.85	-1	3,837	-0.03%
2018/01/16	2	41.65	0	0.00	41.65	2	3,862	0.05%
2018/01/09	1	41.70	0	0.00	41.90	1	4,111	0.02%
2018/01/08	2	41.90	0	0.00	42.10	2	4,127	0.05%
2018/01/05	0	0.00	1	41.95	42.25	-1	4,136	-0.02%
2018/01/04	0	0.00	6	41.96	41.80	-6	4,169	-0.14%
2018/01/03	2	41.45	2.1	41.57	41.70	-0.1	4,145	0.00%
2018/01/02	0	0.00	3	40.72	40.85	-3	4,095	-0.07%