聯強 (2347)-元大-大益券商分點個股進出

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
79.0
漲跌
▲2.5
漲幅
+3.27%
成交量
4,166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－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/29	1	77.30	0	0.00	79.00	1	4,741	0.02%
2024/04/26	2.1	76.00	1	76.60	76.50	1.1	4,732	0.02%
2024/04/24	5	78.50	0	0.00	79.20	5	4,655	0.11%
2024/04/23	19	78.41	3	79.30	79.30	16	4,687	0.34%
2024/04/22	0	0.00	5	78.22	78.70	-5	4,661	-0.11%
2024/04/19	2	75.95	6	78.12	77.30	-4	4,559	-0.09%
2024/04/17	0	0.00	10	77.00	77.00	-10	4,320	-0.23%
2024/04/16	10	75.00	1	75.60	75.80	9	4,250	0.21%
2024/04/15	0	0.00	10	76.90	76.40	-10	4,166	-0.24%
2024/04/12	11	75.51	1	75.50	76.20	10	4,117	0.24%
2024/04/11	0	0.00	0	76.90	76.50	0	4,092	0.00%
2024/04/10	0	0.00	2	76.80	76.80	-2	4,095	-0.05%
2024/04/03	1	76.60	0	0.00	76.10	1	4,056	0.02%
2024/04/02	1	76.90	11	76.73	77.00	-10	4,048	-0.25%
2024/04/01	12	76.07	0	0.00	75.90	12	4,033	0.30%
2024/03/29	1	77.50	11	77.90	78.90	-10	4,015	-0.25%
2024/03/28	1	78.60	0.1	78.40	78.40	1	3,982	0.02%
2024/03/26	2	77.10	2.1	77.79	78.40	-0.1	4,039	0.00%
2024/03/25	0.1	77.90	0	0.00	78.10	0.1	4,038	0.00%
2024/03/22	1	78.50	2.3	78.12	78.40	-1.3	4,076	-0.03%
2024/03/21	7.6	77.40	3	78.20	78.50	4.6	4,065	0.11%
2024/03/20	5	78.50	1	78.10	78.20	4	4,000	0.10%
2024/03/19	7	78.79	1	80.00	79.00	6	3,954	0.15%
2024/03/18	2.8	78.62	1	79.30	80.10	1.8	3,861	0.05%
2024/03/15	0	0.00	34.2	79.18	79.50	-34.2	3,764	-0.91%
2024/03/14	2	77.40	1	80.00	76.90	1	3,599	0.03%
2024/03/13	0	0.00	1.1	78.40	78.10	-1.1	3,509	-0.03%
2024/03/12	1.1	75.03	0	0.00	75.30	1.1	3,391	0.03%
2024/03/11	0	73.90	1.5	73.90	74.00	-1.5	3,337	-0.04%
2024/03/08	5.2	75.51	11.2	75.89	74.70	-5.9	3,342	-0.18%
2024/03/07	0.2	75.80	0	0.00	76.00	0.2	3,331	0.00%
2024/03/05	0.1	75.50	1	75.40	75.50	-0.9	3,351	-0.03%
2024/03/04	0	76.00	1	76.10	76.50	-1	3,355	-0.03%
2024/02/27	1	76.50	1	77.00	76.30	0	3,428	0.00%
2024/02/23	5	76.22	0	0.00	76.10	5	3,420	0.15%
2024/02/22	0	0.00	1	76.00	76.30	-1	3,496	-0.03%
2024/02/20	3	75.10	5	75.30	75.50	-2	3,485	-0.06%
2024/02/19	2	74.20	0	0.00	74.70	2	3,468	0.06%
2024/02/16	5	74.70	0	0.00	74.10	5	3,498	0.14%
2024/01/30	1	72.60	0	0.00	71.80	1	3,439	0.03%
2024/01/29	0	0.00	1	72.60	72.70	-1	3,436	-0.03%
2024/01/26	0	0.00	0	72.90	72.70	0	3,453	0.00%
2024/01/24	3	72.30	0	72.30	72.60	3	3,483	0.08%
2024/01/23	3	71.89	0.2	71.40	71.60	2.8	3,514	0.08%
2024/01/22	1	71.10	1.5	71.19	71.80	-0.5	3,516	-0.01%
2024/01/19	0	0.00	2	70.10	70.10	-2	3,495	-0.06%
2024/01/18	2	69.20	0	0.00	69.00	2	3,516	0.06%
2024/01/15	4	70.00	0	0.00	69.90	4	3,412	0.12%
2024/01/09	0	0.00	0.5	68.80	69.00	-0.5	3,515	-0.01%
2024/01/08	0	0.00	1	70.40	69.70	-1	3,519	-0.03%
2024/01/04	0	0.00	6	69.90	70.60	-6	3,534	-0.17%
2024/01/03	0.1	69.20	3	70.07	70.10	-2.9	3,588	-0.08%
2023/12/29	5	70.46	20	70.50	70.20	-15	3,545	-0.42%
2023/12/28	0	0.00	1.1	70.78	70.50	-1.1	3,564	-0.03%
2023/12/27	0	0.00	0.1	70.20	70.30	-0.1	3,549	0.00%
2023/12/26	0	0.00	1	69.70	70.20	-1	3,519	-0.03%
2023/12/25	0	0.00	5.1	69.00	69.80	-5.1	3,503	-0.14%
2023/12/22	2	68.60	0	0.00	69.10	2	3,486	0.06%
2023/12/21	1	67.50	11	68.85	68.90	-10	3,451	-0.29%
2023/12/20	2	67.95	1	68.70	68.60	1	3,417	0.03%
2023/12/15	10	68.50	0.2	68.70	68.40	9.8	3,342	0.29%
2023/12/13	2	69.10	0	0.00	69.10	2	3,306	0.06%
2023/12/12	0	0.00	1	69.40	69.20	-1	3,330	-0.03%
2023/12/11	0	0.00	3	68.40	68.80	-3	3,337	-0.09%
2023/12/08	1	67.70	1.2	67.54	67.70	-0.2	3,350	-0.01%
2023/12/06	1.5	66.41	0	0.00	66.50	1.5	3,397	0.05%
2023/12/05	1.1	66.51	0	0.00	66.50	1.1	3,404	0.03%
2023/12/04	0.1	67.30	0	0.00	67.40	0.1	3,429	0.00%
2023/12/01	0.1	68.40	0	0.00	68.20	0.1	3,471	0.00%
2023/11/30	0	0.00	1	68.60	68.90	-1	3,462	-0.03%
2023/11/29	2	67.90	1	68.90	67.90	1	3,393	0.03%
2023/11/28	1	68.50	0.1	69.23	68.10	0.9	3,346	0.03%
2023/11/27	0	0.00	2.1	68.86	68.40	-2.1	3,335	-0.06%
2023/11/24	0	68.73	3	68.80	68.10	-3	3,266	-0.09%
2023/11/23	3.1	67.70	0	0.00	67.90	3.1	3,223	0.10%
2023/11/22	1	68.40	0	0.00	68.40	1	3,190	0.03%
2023/11/21	0.1	68.25	2.1	68.30	68.80	-2.1	3,170	-0.07%
2023/11/17	1	66.00	0	0.00	67.10	1	3,063	0.03%
2023/11/16	0	0.00	1	65.90	66.00	-1	3,044	-0.03%
2023/11/15	2.1	66.10	0.1	67.10	66.00	2	3,043	0.07%
2023/11/14	0	0.00	10	65.80	66.00	-10	3,013	-0.33%
2023/11/13	0.2	66.40	5	65.30	65.30	-4.8	2,999	-0.16%
2023/11/09	0	0.00	1	68.90	68.60	-1	2,953	-0.03%
2023/11/08	0.2	68.92	0	0.00	68.80	0.2	2,969	0.01%
2023/11/07	0	0.00	0.1	69.30	69.60	-0.1	2,960	0.00%
2023/11/06	0	0.00	0.2	69.50	69.20	-0.2	2,973	-0.01%
2023/11/01	2	68.65	0	0.00	68.50	2	2,961	0.07%
2023/10/31	0	0.00	1.1	68.65	68.70	-1.1	2,938	-0.04%
2023/10/25	0	0.00	0.1	67.20	67.00	-0.1	2,928	0.00%
2023/10/23	0	0.00	0.5	66.20	66.20	-0.5	2,945	-0.02%
2023/10/20	1.1	66.95	1	66.90	67.00	0.1	2,944	0.00%
2023/10/19	0	0.00	2	67.20	67.90	-2	2,991	-0.07%
2023/10/18	2	67.80	0.1	68.00	67.80	2	3,056	0.06%
2023/10/17	0.1	67.30	2	68.40	67.60	-1.9	3,066	-0.06%
2023/10/16	0	0.00	1.1	67.90	67.60	-1.1	3,131	-0.03%
2023/10/13	1	67.60	1.7	67.65	68.00	-0.7	3,190	-0.02%
2023/10/12	1	66.30	0.1	66.50	67.40	0.9	3,197	0.03%
2023/10/11	1	66.70	2.2	66.88	67.50	-1.2	3,180	-0.04%
2023/10/06	0	0.00	0.2	64.60	65.00	-0.2	3,151	-0.01%
2023/10/05	0	0.00	0.1	63.80	63.80	-0.1	3,150	0.00%
2023/10/04	1.1	62.89	0	0.00	63.10	1.1	3,153	0.03%
2023/10/02	0	0.00	9	63.98	63.70	-9	3,215	-0.28%
2023/09/28	0	0.00	0.1	63.70	64.10	-0.1	3,232	0.00%
2023/09/25	0	0.00	2	63.90	63.90	-2	3,251	-0.06%
2023/09/22	0	0.00	1	63.00	63.70	-1	3,276	-0.03%
2023/09/21	0.1	62.80	0	0.00	62.90	0.1	3,277	0.00%
2023/09/19	0.2	63.70	0	0.00	64.20	0.2	3,214	0.01%
2023/09/18	0	0.00	0	64.30	63.90	0	3,189	0.00%
2023/09/15	0	0.00	5.1	63.99	64.40	-5.1	3,187	-0.16%
2023/09/14	0	0.00	0.2	63.50	64.00	-0.2	3,141	-0.01%
2023/09/12	0.2	62.00	0	0.00	62.50	0.2	3,200	0.01%
2023/09/11	0	0.00	2	62.00	62.00	-2	3,204	-0.06%
2023/09/08	0	0.00	2	62.70	62.30	-2	3,189	-0.06%
2023/09/07	0	0.00	0.1	62.80	62.80	-0.1	3,211	0.00%
2023/09/06	0.2	62.09	0.1	62.30	62.50	0.1	3,206	0.00%
2023/09/05	0.2	61.10	0	0.00	61.30	0.2	3,157	0.01%
2023/09/01	0	0.00	1	60.90	61.00	-1	3,459	-0.03%
2023/08/31	2	60.70	0.1	60.80	61.10	1.9	3,557	0.05%
2023/08/29	0	0.00	3	60.20	60.40	-3	3,635	-0.08%
2023/08/28	0	0.00	2.1	59.80	59.90	-2.1	3,658	-0.06%
2023/08/25	0	59.70	0.1	59.60	59.50	-0.1	3,984	0.00%
2023/08/24	0	0.00	10	58.70	59.10	-10	4,013	-0.25%
2023/08/23	0	0.00	2	59.60	59.50	-2	4,042	-0.05%
2023/08/22	0.1	58.80	0	0.00	58.50	0.1	4,068	0.00%
2023/08/21	0	0.00	0.2	59.80	59.70	-0.2	4,092	-0.01%
2023/08/18	0	0.00	10.3	59.50	59.70	-10.3	4,095	-0.25%
2023/08/15	1.2	58.99	0	0.00	59.10	1.2	4,149	0.03%
2023/08/09	0	0.00	1	59.00	59.10	-1	4,252	-0.02%
2023/08/08	0	0.00	4	58.60	58.60	-4	4,278	-0.09%
2023/08/07	0	0.00	3	58.40	58.90	-3	4,280	-0.07%
2023/08/02	2	58.40	0	0.00	58.30	2	4,283	0.05%
2023/07/28	0	59.10	0	0.00	59.20	0	4,236	0.00%
2023/07/27	1	58.70	1	58.70	58.80	0	4,227	0.00%
2023/07/26	4	57.63	3	58.17	58.20	1	4,208	0.02%
2023/07/25	2	58.05	1	58.50	58.10	1	4,202	0.02%
2023/07/21	0	0.00	2	58.70	58.70	-2	4,095	-0.05%
2023/07/20	1	59.40	0	0.00	58.90	1	4,015	0.02%
2023/07/19	3.1	59.77	0	60.00	59.30	3	3,928	0.08%
2023/07/18	0	0.00	0.1	59.40	59.50	-0.1	3,853	0.00%
2023/07/17	1	58.20	0	0.00	58.90	1	3,777	0.03%
2023/07/14	1	58.80	0	0.00	58.40	1	3,757	0.03%
2023/07/13	1	59.20	4.1	58.81	58.60	-3.1	3,740	-0.08%
2023/07/12	2.2	57.51	0	0.00	57.70	2.2	3,681	0.06%
2023/07/11	0	57.00	0.2	57.00	57.00	-0.2	3,669	0.00%
2023/07/10	1	55.80	0	0.00	55.90	1	3,672	0.03%
2023/07/07	6.2	55.78	2	56.10	55.80	4.2	3,675	0.11%
2023/07/06	11	57.62	0	0.00	57.50	11	3,605	0.31%
2023/07/05	1.4	58.59	0	0.00	58.50	1.4	3,572	0.04%
2023/07/03	1	58.00	0	0.00	58.10	1	3,577	0.03%
2023/06/30	4	58.48	0	0.00	58.00	4	3,563	0.11%
2023/06/29	5	58.78	0	0.00	58.70	5	3,528	0.14%
2023/06/28	2.1	58.91	0	0.00	59.20	2.1	3,518	0.06%
2023/06/26	4	59.10	0	0.00	59.10	4	3,551	0.11%
2023/06/20	1	58.80	0	0.00	59.20	1	3,549	0.03%
2023/06/19	1	59.20	0	0.00	58.70	1	3,541	0.03%
2023/06/16	1	59.40	0	0.00	59.00	1	3,544	0.03%
2023/06/14	1	59.90	0	0.00	59.90	1	3,438	0.03%
2023/06/12	1	59.60	0	0.00	60.00	1	3,465	0.03%
2023/06/09	2	59.00	0	0.00	59.00	2	3,482	0.06%
2023/06/08	3	58.60	0	0.00	58.60	3	3,542	0.09%
2023/06/07	8	59.58	1	59.70	59.20	7	3,549	0.20%
2023/06/06	1.1	63.71	0	0.00	63.40	1.1	3,446	0.03%
2023/05/31	2	63.90	1	64.00	63.90	1	3,200	0.03%
2023/05/29	0.1	64.70	0	64.90	64.40	0.1	2,897	0.00%
2023/05/24	0	0.00	0.1	65.30	65.30	-0.1	2,872	0.00%
2023/05/23	1	65.50	3	65.60	65.60	-2	2,852	-0.07%
2023/05/19	0	0.00	50	64.80	65.00	-50	2,821	-1.77%
2023/05/15	1	63.80	0.1	63.40	63.60	0.9	2,784	0.03%
2023/05/09	0	0.00	2	62.30	62.50	-2	2,771	-0.07%
2023/05/08	0	0.00	20	62.70	62.50	-20	2,812	-0.71%
2023/05/05	0	0.00	3	62.40	62.40	-3	2,848	-0.11%
2023/05/02	0	0.00	0.2	61.30	61.20	-0.2	2,996	-0.01%
2023/04/19	20	62.31	0	0.00	61.70	20	3,107	0.64%
2023/04/17	0	0.00	15	62.21	62.10	-15	3,101	-0.48%
2023/04/14	0	0.00	0	62.00	62.00	0	3,105	0.00%
2023/04/12	0	0.00	2	62.40	62.20	-2	3,113	-0.06%
2023/04/11	10	61.62	0	0.00	62.00	10	3,143	0.32%
2023/04/10	0	61.10	0	0.00	61.00	0	3,173	0.00%
2023/04/06	0	0.00	2	60.80	60.50	-2	3,196	-0.06%
2023/03/30	1	61.00	0	0.00	61.00	1	3,332	0.03%
2023/03/24	1	62.00	0	0.00	61.80	1	4,176	0.02%
2023/03/23	1.2	61.93	3	62.30	62.00	-1.8	4,205	-0.04%
2023/03/21	2	62.00	0	0.00	61.50	2	4,291	0.05%
2023/03/17	1	61.30	0	0.00	61.50	1	4,359	0.02%
2023/03/15	0	0.00	1	61.20	61.10	-1	4,388	-0.02%
2023/03/13	1	61.70	1	60.80	61.50	0	4,433	0.00%
2023/03/10	12	61.39	0	0.00	61.30	12	4,422	0.27%
2023/03/09	59.1	61.61	0.3	61.80	61.90	58.8	4,421	1.33%
2023/03/08	0.5	64.50	5	64.80	64.30	-4.5	4,339	-0.10%
2023/03/07	10	64.90	0	0.00	64.70	10	4,404	0.23%
2023/03/06	0	0.00	2	63.90	63.80	-2	4,480	-0.04%
2023/03/03	0.1	64.00	1	64.00	63.70	-0.9	4,553	-0.02%
2023/03/01	0.1	62.90	2	62.15	62.30	-1.9	4,696	-0.04%
2023/02/24	6.1	63.31	0	0.00	62.50	6.1	4,729	0.13%
2023/02/23	0	0.00	3	63.90	63.60	-3	4,728	-0.06%
2023/02/21	0	0.00	0.3	64.00	63.70	-0.3	4,780	-0.01%
2023/02/20	1	63.10	1	63.70	64.20	0	4,816	0.00%
2023/02/16	2	63.55	0	0.00	63.20	2	4,885	0.04%
2023/02/14	1	62.90	0	0.00	62.90	1	4,887	0.02%
2023/02/13	1	63.00	0	0.00	62.80	1	4,929	0.02%
2023/02/10	0.1	62.80	2	63.00	62.70	-1.9	4,953	-0.04%
2023/02/09	0	63.00	0	0.00	62.80	0	4,971	0.00%
2023/02/07	1.1	62.70	0	0.00	62.90	1.1	5,066	0.02%
2023/02/06	1	62.30	0	0.00	62.60	1	5,070	0.02%
2023/02/03	0.1	62.60	0	0.00	62.60	0.1	5,060	0.00%
2023/02/02	1	61.50	0	0.00	61.50	1	5,024	0.02%
2023/02/01	0	0.00	1	61.20	61.30	-1	4,963	-0.02%
2023/01/31	1	60.30	0	0.00	60.40	1	4,951	0.02%
2023/01/10	0	0.00	1	60.10	60.10	-1	5,009	-0.02%
2023/01/09	0	0.00	1	59.60	59.90	-1	5,054	-0.02%
2023/01/06	0	0.00	0.1	58.70	58.70	-0.1	5,050	0.00%
2023/01/04	1	58.50	0	0.00	58.50	1	5,153	0.02%
2022/12/28	3	59.50	0	0.00	59.40	3	5,220	0.06%
2022/12/27	1	60.50	0	0.00	60.40	1	5,228	0.02%
2022/12/23	0	0.00	0	61.50	61.00	0	5,286	0.00%
2022/12/22	0	0.00	2	61.85	61.50	-2	5,320	-0.04%
2022/12/21	0	0.00	5	61.60	61.20	-5	5,244	-0.10%
2022/12/20	0	0.00	2	62.05	61.40	-2	5,102	-0.04%
2022/12/19	0	0.00	1	62.00	61.60	-1	4,926	-0.02%
2022/12/15	3	60.00	0	0.00	60.00	3	4,621	0.06%
2022/12/14	2	59.60	1	59.70	59.90	1	4,680	0.02%
2022/12/13	1	58.50	2	59.05	59.00	-1	4,712	-0.02%
2022/12/12	1	58.70	0	0.00	59.00	1	4,717	0.02%
2022/12/09	1	59.80	0	0.00	59.80	1	4,788	0.02%
2022/12/08	1	59.20	1	59.80	59.80	0	4,793	0.00%
2022/12/07	1	59.70	0	0.00	59.50	1	4,800	0.02%
2022/12/06	0	0.00	1	60.30	60.00	-1	4,793	-0.02%
2022/12/05	0	0.00	3	60.77	61.10	-3	4,813	-0.06%
2022/12/02	1	59.50	0	0.00	59.90	1	4,757	0.02%
2022/11/30	1	58.20	0	0.00	58.30	1	4,729	0.02%
2022/11/29	1	57.10	1	57.70	57.60	0	4,663	0.00%
2022/11/28	1	57.70	0	58.60	57.40	1	4,623	0.02%
2022/11/25	0	0.00	0	58.80	57.80	0	4,565	0.00%
2022/11/24	1	58.70	0	0.00	58.80	1	4,522	0.02%
2022/11/23	0	0.00	5	58.14	58.20	-5	4,452	-0.11%
2022/11/22	0	0.00	2	57.50	57.80	-2	4,438	-0.05%
2022/11/21	0	0.00	1	56.20	56.60	-1	4,374	-0.02%
2022/11/18	1.1	55.32	0	0.00	55.50	1.1	4,341	0.02%
2022/11/17	2	56.05	0	0.00	56.00	2	4,302	0.05%
2022/11/15	1	55.70	0	0.00	56.30	1	4,303	0.02%
2022/11/14	0	0.00	5	55.98	56.10	-5	4,299	-0.12%
2022/11/11	0.1	54.50	0	0.00	54.90	0.1	4,221	0.00%
2022/11/10	0	0.00	1	54.30	54.20	-1	4,181	-0.02%
2022/11/09	1	54.50	4	54.20	54.30	-3	4,200	-0.07%
2022/11/08	0	0.00	3	54.27	54.40	-3	4,179	-0.07%
2022/11/07	4	53.90	0	0.00	54.10	4	4,152	0.10%
2022/11/04	8	53.31	17	53.66	54.40	-9	4,139	-0.22%
2022/11/03	0	0.00	3	52.87	52.90	-3	4,087	-0.07%
2022/11/02	7	52.07	1	52.30	52.30	6	4,129	0.15%
2022/11/01	10	52.26	0	0.00	52.20	10	4,171	0.24%
2022/10/18	2	53.00	2	53.90	53.80	0	4,241	0.00%
2022/10/17	0	0.00	2	53.40	53.70	-2	4,279	-0.05%
2022/10/14	2	53.10	0.1	53.80	52.80	1.9	4,311	0.04%
2022/10/13	2	52.55	2	52.90	53.10	0	4,371	0.00%
2022/10/12	2	52.90	2	53.40	53.00	0	4,399	0.00%
2022/10/11	1	52.80	3	53.67	53.50	-2	4,410	-0.05%
2022/10/07	4	54.40	2	55.00	54.40	2	4,377	0.05%
2022/10/06	1	55.20	3	55.23	54.90	-2	4,410	-0.05%
2022/10/05	0	0.00	5	54.62	54.10	-5	4,439	-0.11%
2022/10/04	0	0.00	1	54.50	54.30	-1	4,452	-0.02%
2022/10/03	0	0.00	3	53.10	53.30	-3	4,409	-0.07%
2022/09/30	6	52.03	5	52.50	52.80	1	4,405	0.02%
2022/09/29	2	52.40	2	52.60	52.80	0	4,403	0.00%
2022/09/28	2	51.95	3.1	52.58	52.80	-1.1	4,382	-0.02%
2022/09/27	0.1	52.00	0	0.00	52.20	0.1	4,345	0.00%
2022/09/26	1	52.30	0.2	52.60	52.20	0.8	4,348	0.02%
2022/09/23	3	53.30	1	53.80	53.10	2	4,344	0.05%
2022/09/22	9	53.80	2	53.90	53.90	7	4,362	0.16%
2022/09/21	5.1	55.10	0	0.00	54.90	5.1	4,283	0.12%
2022/09/20	3	56.43	0	0.00	56.10	3	4,200	0.07%
2022/09/19	1	56.70	0.3	57.20	56.50	0.7	4,170	0.02%
2022/09/16	1	57.40	1	57.90	57.40	0	4,156	0.00%
2022/09/15	0	0.00	1	57.90	57.40	-1	4,208	-0.02%
2022/09/13	1	57.50	0	0.00	57.80	1	4,559	0.02%
2022/09/12	0	0.00	8.2	57.41	57.80	-8.2	4,762	-0.17%
2022/09/08	0	0.00	3	55.70	56.00	-3	4,947	-0.06%
2022/09/07	2	54.40	2	55.30	55.50	0	5,030	0.00%
2022/09/06	0	0.00	4	55.45	55.20	-4	5,085	-0.08%
2022/09/05	0	0.00	4	54.80	54.90	-4	5,219	-0.08%
2022/09/02	3	55.03	0	0.00	54.60	3	5,371	0.06%
2022/09/01	1	55.30	1	55.60	55.40	0	5,463	0.00%
2022/08/31	1	55.70	1	56.20	55.80	0	5,825	0.00%
2022/08/30	0	55.40	1	56.00	56.30	-1	5,947	-0.02%
2022/08/29	0	55.20	0	0.00	55.20	0	5,990	0.00%
2022/08/25	0	55.50	0	0.00	55.60	0	6,135	0.00%
2022/08/24	9	55.64	0	0.00	55.30	9	6,195	0.15%
2022/08/23	3	55.97	0	0.00	55.70	3	6,380	0.05%
2022/08/19	4	55.50	4	56.30	56.30	0	6,550	0.00%
2022/08/17	1	56.10	1	56.40	56.30	0	6,701	0.00%
2022/08/16	0	0.00	2	56.50	56.60	-2	6,726	-0.03%
2022/08/15	0	0.00	6	55.75	55.60	-6	6,734	-0.09%
2022/08/11	3.1	55.00	0	0.00	55.00	3.1	6,805	0.04%
2022/08/10	7	55.09	0	0.00	54.70	7	6,818	0.10%
2022/08/09	1	55.50	0	0.00	55.20	1	6,807	0.01%
2022/08/08	0	0.00	8	56.18	56.50	-8	6,779	-0.12%
2022/08/05	0	0.00	7	55.86	55.70	-7	6,749	-0.10%
2022/08/04	1	54.50	0	0.00	54.50	1	6,747	0.01%
2022/08/03	2	54.30	3	54.40	54.50	-1	6,806	-0.01%
2022/08/02	14	54.86	0	0.00	55.00	14	6,904	0.20%
2022/08/01	1	55.20	10	55.76	55.80	-9	6,959	-0.13%
2022/07/29	0	0.00	0.1	55.42	55.30	-0.1	6,986	0.00%
2022/07/28	7	54.99	0	0.00	54.90	7	6,919	0.10%
2022/07/27	2	54.70	0	55.20	54.90	2	6,906	0.03%
2022/07/26	1	54.50	4	54.68	55.00	-3	6,885	-0.04%
2022/07/25	0.3	55.30	0	55.40	55.10	0.3	6,844	0.00%
2022/07/22	3	54.10	0	0.00	54.30	3	6,836	0.04%
2022/07/21	0	0.00	6	54.25	54.40	-6	6,811	-0.09%
2022/07/20	0	0.00	1	53.60	53.50	-1	6,769	-0.01%
2022/07/19	5	52.30	2	52.70	52.80	3	6,769	0.04%
2022/07/18	7	52.43	7	52.50	52.90	0	6,729	0.00%
2022/07/13	0	0.00	5	52.96	53.50	-5	6,639	-0.08%
2022/07/12	2	51.60	1	52.30	51.80	1	6,605	0.02%
2022/07/11	3	52.27	0	0.00	51.80	3	6,578	0.05%
2022/07/08	1	52.80	6	52.97	52.50	-5	6,590	-0.08%
2022/07/07	0	51.24	3.1	52.34	52.30	-3.1	6,588	-0.05%
2022/07/06	1	51.90	15	51.77	51.60	-14	6,585	-0.21%
2022/07/05	0	51.90	0	0.00	52.20	0	6,568	0.00%
2022/07/01	2	52.70	0	0.00	51.90	2	6,543	0.03%
2022/06/30	0.1	53.49	4	53.85	53.20	-3.9	6,524	-0.06%
2022/06/29	0	54.60	1	54.60	54.30	-1	6,473	-0.02%
2022/06/27	0	0.00	0.2	55.40	55.00	-0.2	6,450	0.00%
2022/06/23	1.1	54.10	8	54.49	53.90	-7	6,378	-0.11%
2022/06/22	1	53.61	0	0.00	53.90	1	6,202	0.02%
2022/06/21	1	54.60	0	0.00	54.90	1	5,980	0.02%
2022/06/20	0.1	55.06	53	54.55	54.20	-53	5,811	-0.91%
2022/06/17	4.1	56.02	2	56.30	56.00	2.1	5,585	0.04%
2022/06/16	3	57.10	2	57.85	56.90	1	5,408	0.02%
2022/06/15	6	57.27	1	57.30	57.40	5	5,445	0.09%
2022/06/14	13.1	57.41	3	57.90	58.00	10.1	5,385	0.19%
2022/06/13	4.1	58.26	0	0.00	58.50	4.1	5,277	0.08%
2022/06/10	7.1	60.48	3	61.37	61.30	4.1	5,135	0.08%
2022/06/09	19.2	62.12	1	61.50	61.50	18.2	5,030	0.36%
2022/06/08	3	69.93	1	69.90	70.10	2	4,658	0.04%
2022/06/07	1	70.00	0	0.00	69.60	1	4,562	0.02%
2022/06/06	3	69.67	3	68.80	69.90	0	4,539	0.00%
2022/06/02	2	69.40	0	0.00	69.30	2	4,486	0.04%
2022/05/31	10	68.23	6	69.00	70.30	4	4,464	0.09%
2022/05/30	18	69.79	0	0.00	69.40	18	4,269	0.42%
2022/05/27	0	0.00	1	70.70	70.60	-1	4,152	-0.02%
2022/05/26	25	70.78	0	0.00	70.60	25	4,132	0.60%
2022/05/25	0	0.00	1	72.80	72.60	-1	4,140	-0.02%
2022/05/24	1	72.40	0	0.00	72.50	1	4,173	0.02%
2022/05/23	1	73.00	0	0.00	73.60	1	4,207	0.02%
2022/05/20	0	0.00	3	73.40	74.00	-3	4,264	-0.07%
2022/05/19	1	72.10	0	0.00	72.80	1	4,275	0.02%
2022/05/18	0	0.00	1	73.40	73.30	-1	4,229	-0.02%
2022/05/17	1	72.30	0	73.00	72.40	1	4,203	0.02%
2022/05/13	3	70.63	0	0.00	70.40	3	4,172	0.07%
2022/05/12	0	0.00	2	70.70	70.40	-2	4,166	-0.05%
2022/05/11	6	71.48	0	0.00	71.10	6	4,161	0.14%
2022/05/10	9	73.23	2	73.15	73.30	7	4,103	0.17%
2022/05/09	0	0.00	0	77.80	75.10	0	4,020	0.00%
2022/05/05	1	79.00	0	0.00	79.60	1	4,017	0.03%
2022/05/04	0	0.00	1	78.90	78.80	-1	4,018	-0.02%
2022/04/29	0	0.00	1	76.60	77.50	-1	4,110	-0.02%
2022/04/28	0	0.00	1	75.20	76.50	-1	4,158	-0.02%
2022/04/26	0	0.00	10	76.30	76.50	-10	4,121	-0.24%
2022/04/25	0	0.00	17	77.15	76.90	-17	4,139	-0.41%
2022/04/22	0	0.00	12	77.93	78.50	-12	4,072	-0.29%
2022/04/21	0	0.00	2	78.80	78.80	-2	4,071	-0.05%
2022/04/20	0	78.40	1	78.10	78.80	-1	4,084	-0.02%
2022/04/18	2	77.60	1	78.20	78.10	1	4,232	0.02%
2022/04/15	0	0.00	10	77.00	77.60	-10	4,235	-0.24%
2022/04/14	2	76.50	3	77.33	77.20	-1	4,260	-0.02%
2022/04/12	0	0.00	10	75.50	75.80	-10	4,327	-0.23%
2022/04/11	0	0.00	50	75.96	76.10	-50	4,288	-1.17%
2022/04/08	0	0.00	2	75.60	76.00	-2	4,313	-0.05%
2022/04/07	0	0.00	10	75.60	75.00	-10	4,301	-0.23%
2022/04/06	1	75.20	13	74.94	76.20	-12	4,276	-0.28%
2022/03/31	0	0.00	1	75.30	75.30	-1	4,289	-0.02%
2022/03/30	1	74.90	0	75.10	74.90	1	4,372	0.02%
2022/03/29	0	0.00	18	74.69	74.70	-18	4,596	-0.39%
2022/03/25	0	0.00	1	74.70	75.00	-1	5,295	-0.02%
2022/03/24	2	74.70	0	0.00	74.90	2	5,885	0.03%
2022/03/23	1	74.70	0	0.00	74.90	1	6,380	0.02%
2022/03/22	2	74.40	1	74.40	74.50	1	6,581	0.02%
2022/03/21	4	74.60	1	74.10	74.50	3	6,730	0.05%
2022/03/18	1	76.70	0	0.00	76.70	1	6,758	0.01%
2022/03/17	3	72.00	0	0.00	72.40	3	6,778	0.04%
2022/03/15	2	71.35	0	0.00	71.40	2	6,897	0.03%
2022/03/14	10	71.70	0	0.00	72.40	10	6,967	0.14%
2022/03/11	0	0.00	1	72.90	72.30	-1	7,030	-0.01%
2022/03/10	0	0.00	1	73.00	73.10	-1	7,181	-0.01%
2022/03/09	2	71.15	2	71.30	71.20	0	7,165	0.00%
2022/03/08	2	70.65	42	70.01	70.00	-40	7,191	-0.56%
2022/03/07	0	0.00	2	70.70	71.30	-2	7,191	-0.03%
2022/03/04	15	72.98	0	72.70	72.40	15	7,241	0.21%
2022/03/03	2	73.60	1	73.50	73.80	1	7,296	0.01%
2022/03/02	3	72.60	2	73.25	73.40	1	7,403	0.01%
2022/03/01	0	0.00	2.1	72.60	73.00	-2.1	7,487	-0.03%
2022/02/25	4	71.73	4	72.30	71.90	0	7,537	0.00%
2022/02/24	2	72.20	2	72.25	72.00	0	7,477	0.00%
2022/02/23	0	0.00	2	72.90	73.60	-2	7,373	-0.03%
2022/02/22	0.5	71.20	1	71.20	71.70	-0.5	7,311	-0.01%
2022/02/21	0	0.00	1	70.90	71.50	-1	7,250	-0.01%
2022/02/18	0.5	69.80	0	0.00	69.70	0.5	7,312	0.01%
2022/02/15	0.1	68.90	0	0.00	68.50	0.1	7,562	0.00%
2022/02/14	1	68.80	1	69.10	69.00	0	7,593	0.00%
2022/02/11	3	68.93	2	69.60	69.80	1	7,613	0.01%
2022/02/08	3	69.93	4	69.80	70.00	-1	7,711	-0.01%
2022/02/07	0	0.00	1	69.40	69.90	-1	7,727	-0.01%
2022/01/25	0	0.00	2	68.00	68.00	-2	7,715	-0.03%
2022/01/24	3	66.60	2	67.85	68.00	1	7,675	0.01%
2022/01/20	0	0.00	2	68.40	68.90	-2	7,587	-0.03%
2022/01/19	1	68.00	0	0.00	68.00	1	7,572	0.01%
2022/01/18	0	0.00	1	69.40	69.30	-1	7,547	-0.01%
2022/01/17	2	67.80	0	0.00	68.10	2	7,479	0.03%
2022/01/14	2	67.80	1	67.20	67.90	1	7,466	0.01%
2022/01/13	0	0.00	1	67.50	68.00	-1	7,495	-0.01%
2022/01/12	4	68.28	6	67.95	67.60	-2	7,468	-0.03%
2022/01/11	1	67.20	7.1	67.16	67.70	-6.1	7,411	-0.08%
2022/01/10	5	65.92	0	0.00	66.20	5	7,293	0.07%
2022/01/07	1	66.10	1.1	65.73	66.00	-0.1	7,275	0.00%
2022/01/06	0	0.00	1.2	66.62	66.30	-1.2	7,239	-0.02%
2022/01/03	3	65.67	5	65.74	66.10	-2	7,165	-0.03%
2021/12/30	0	0.00	2	66.40	66.20	-2	7,132	-0.03%
2021/12/29	1	66.00	0	0.00	66.60	1	7,148	0.01%
2021/12/28	1.1	66.09	1	66.00	66.50	0.1	7,150	0.00%
2021/12/27	2	66.15	0	0.00	66.20	2	7,139	0.03%
2021/12/24	3	66.63	12	66.24	66.50	-9	7,129	-0.13%
2021/12/23	11	66.99	4	67.08	67.70	7	7,055	0.10%
2021/12/22	5	66.42	5	66.02	65.80	0	6,838	0.00%
2021/12/21	4	64.30	10	64.17	65.00	-6	6,538	-0.09%
2021/12/20	11	64.55	3	64.40	63.50	8	6,127	0.13%
2021/12/17	2	67.30	6	67.42	66.40	-4	5,526	-0.07%
2021/12/16	1	65.90	5	65.96	65.70	-4	5,018	-0.08%
2021/12/15	5	65.08	5	65.24	65.00	0	4,832	0.00%
2021/12/14	3	63.37	1	63.80	63.30	2	4,719	0.04%
2021/12/13	0.1	64.60	3	65.23	64.10	-2.9	4,597	-0.06%
2021/12/10	0	0.00	4	63.68	64.10	-4	4,440	-0.09%
2021/12/09	0	0.00	3	62.33	62.60	-3	4,306	-0.07%
2021/12/08	1	61.80	2	61.80	62.00	-1	4,233	-0.02%
2021/12/07	0	0.00	1	61.20	61.00	-1	4,129	-0.02%
2021/12/06	3	60.23	1	60.80	61.00	2	4,068	0.05%
2021/12/03	4	59.70	2	59.85	59.60	2	3,912	0.05%
2021/12/01	1	59.10	1	59.50	59.20	0	3,795	0.00%
2021/11/30	8	58.38	1	58.80	58.40	7	3,712	0.19%
2021/11/29	0	0.00	1	58.30	57.90	-1	3,577	-0.03%
2021/11/26	7	58.52	0	0.00	57.90	7	3,513	0.20%
2021/11/25	0	0.00	9	59.37	60.20	-9	3,438	-0.26%
2021/11/24	7	58.56	5	58.50	58.70	2	3,325	0.06%
2021/11/23	1	57.80	0	0.00	57.90	1	3,219	0.03%
2021/11/22	1	57.20	0	0.00	57.40	1	3,212	0.03%
2021/11/19	0	57.00	1	57.20	56.80	-1	3,217	-0.03%
2021/11/18	6.1	57.15	0.4	56.80	57.40	5.7	3,200	0.18%
2021/11/17	7	57.14	0	0.00	57.20	7	3,164	0.22%
2021/11/16	2	57.90	4	58.30	58.30	-2	3,062	-0.07%
2021/11/15	10	57.05	6	57.02	57.80	4	3,028	0.13%
2021/11/12	1	57.30	0	0.00	57.80	1	2,879	0.03%
2021/11/11	0	0.00	3	57.60	57.90	-3	2,936	-0.10%
2021/11/10	0	0.00	0	58.00	57.80	0	2,940	0.00%
2021/11/09	0	0.00	15	58.00	57.80	-15	2,994	-0.50%
2021/11/04	0	0.00	0	56.00	56.20	0	2,987	0.00%
2021/11/03	0	0.00	3	55.47	56.00	-3	2,963	-0.10%
2021/11/01	0	0.00	0	54.20	54.20	0	2,964	0.00%
2021/10/29	0	0.00	5	53.80	53.80	-5	2,989	-0.17%
2021/10/27	0	0.00	202	53.40	53.60	-202	3,097	-6.52%	大賣/鉅額交易
2021/10/26	0	0.00	1	53.20	53.30	-1	3,146	-0.03%
2021/10/25	0	0.00	1	52.90	53.00	-1	3,166	-0.03%
2021/10/18	2	52.30	0	0.00	52.10	2	3,324	0.06%
2021/10/13	0	0.00	3	51.73	51.40	-3	3,462	-0.09%
2021/10/08	5	52.10	0	0.00	52.20	5	3,556	0.14%
2021/10/07	0	0.00	2	51.80	51.80	-2	3,609	-0.06%
2021/10/06	2	50.90	1	51.20	51.00	1	3,659	0.03%
2021/10/05	4	50.88	2	51.10	50.80	2	3,689	0.05%
2021/09/29	1	51.80	0	0.00	51.70	1	3,999	0.03%
2021/09/28	3	52.33	0	0.00	52.40	3	4,118	0.07%
2021/09/27	1	53.00	5	53.00	52.80	-4	4,249	-0.09%
2021/09/24	0	0.00	1	53.20	52.80	-1	4,367	-0.02%
2021/09/23	0	0.00	2	52.60	52.30	-2	4,419	-0.05%
2021/09/22	4	52.13	1	52.50	52.10	3	4,522	0.07%
2021/09/17	0	0.00	4	53.00	53.50	-4	4,552	-0.09%
2021/09/15	1	53.20	3	53.00	52.80	-2	5,015	-0.04%
2021/08/31	0	0.00	3	53.00	53.80	-3	7,024	-0.04%
2021/08/30	0	0.00	2	52.75	52.90	-2	7,229	-0.03%
2021/08/24	0	0.00	6	51.80	52.10	-6	7,537	-0.08%
2021/08/23	1	51.60	0	0.00	51.50	1	7,576	0.01%
2021/08/20	0	0.00	13	50.75	50.80	-13	7,601	-0.17%
2021/08/19	2	50.95	2	51.50	51.00	0	7,743	0.00%
2021/08/18	6	52.17	2	52.00	52.30	4	7,727	0.05%
2021/08/17	4	51.83	0	0.00	52.00	4	7,773	0.05%
2021/08/16	5	52.60	0	0.00	52.60	5	7,721	0.06%
2021/08/13	0	0.00	9.4	53.98	53.90	-9.4	7,703	-0.12%
2021/08/12	0	0.00	7	53.57	53.70	-7	7,690	-0.09%
2021/08/11	4	53.00	0	53.00	52.70	4	7,684	0.05%
2021/08/10	2	52.60	1	53.10	52.60	1	7,742	0.01%
2021/08/09	5	53.42	9	53.60	53.60	-4	7,800	-0.05%
2021/08/06	2	53.90	5	53.80	53.90	-3	7,838	-0.04%
2021/08/05	6	53.38	0	0.00	53.70	6	7,899	0.08%
2021/08/04	5	53.68	0	0.00	53.70	5	8,012	0.06%
2021/08/02	1	53.70	1	53.50	54.00	0	8,001	0.00%
2021/07/30	2	52.60	2	52.60	53.00	0	7,962	0.00%
2021/07/29	4	52.65	0	0.00	52.70	4	7,943	0.05%
2021/07/28	1	52.00	1	51.90	52.40	0	7,956	0.00%
2021/07/27	3	52.43	0	0.00	52.70	3	8,048	0.04%
2021/07/26	6	53.45	10	53.30	52.60	-4	8,056	-0.05%
2021/07/23	9	52.68	6	52.90	52.90	3	7,999	0.04%
2021/07/21	1	52.30	3	52.23	52.20	-2	7,966	-0.03%
2021/07/20	15	52.00	0	0.00	52.00	15	7,944	0.19%
2021/07/16	1	52.10	0	0.00	52.50	1	7,997	0.01%
2021/07/14	1	51.90	0	0.00	52.20	1	7,933	0.01%
2021/07/13	1	52.10	0	0.00	52.20	1	7,917	0.01%
2021/07/12	2	52.80	1	52.60	52.50	1	7,884	0.01%
2021/07/09	2.2	52.19	1	52.20	52.60	1.2	7,855	0.02%
2021/07/08	2	52.30	0	0.00	52.30	2	7,790	0.03%
2021/07/07	0	0.00	4	52.10	51.90	-4	7,754	-0.05%
2021/07/06	8	52.04	22	52.28	52.00	-14	7,682	-0.18%
2021/07/05	11	51.02	0	0.00	51.50	11	7,582	0.15%
2021/07/02	10	50.64	4	50.80	50.80	6	7,471	0.08%
2021/07/01	3	50.57	0	0.00	50.50	3	7,359	0.04%
2021/06/30	3	50.73	0.4	50.90	50.90	2.6	7,256	0.04%
2021/06/29	3.5	50.70	0	0.00	50.60	3.5	7,241	0.05%
2021/06/28	1	51.10	1	51.30	51.00	0	7,199	0.00%
2021/06/25	7.2	51.58	4	51.95	51.30	3.2	7,177	0.04%
2021/06/24	12	51.51	1	51.90	51.60	11	7,073	0.16%
2021/06/23	3	50.10	0	0.00	50.40	3	6,744	0.04%
2021/06/22	8	50.16	0	0.00	49.80	8	6,466	0.12%
2021/06/21	13	51.30	0	0.00	49.85	13	6,167	0.21%
2021/06/18	5	52.28	0	0.00	51.50	5	5,852	0.09%
2021/06/17	9	52.70	0	0.00	53.00	9	5,585	0.16%
2021/06/16	0	52.20	0	0.00	53.10	0	5,663	0.00%
2021/06/15	1	53.00	0	0.00	52.60	1	5,599	0.02%
2021/06/11	1	53.50	0	0.00	53.70	1	5,597	0.02%
2021/06/09	1	54.30	0	0.00	54.10	1	5,660	0.02%
2021/06/08	2.1	54.44	0	0.00	54.60	2.1	5,602	0.04%
2021/06/07	2.1	59.29	0	59.40	59.50	2.1	5,350	0.04%
2021/06/04	0	0.00	2	59.40	59.70	-2	5,122	-0.04%
2021/06/02	0	0.00	9	60.57	60.50	-9	4,951	-0.18%
2021/06/01	1	60.40	3.2	61.70	61.60	-2.2	4,901	-0.04%
2021/05/31	0	0.00	1	59.80	59.80	-1	4,844	-0.02%
2021/05/28	0	0.00	1	58.40	58.70	-1	4,828	-0.02%
2021/05/27	1	58.60	0	0.00	58.10	1	4,846	0.02%
2021/05/26	1	59.50	5	59.50	59.60	-4	4,779	-0.08%
2021/05/25	0	0.00	1	58.80	58.90	-1	4,795	-0.02%
2021/05/24	5.4	58.69	0	0.00	58.80	5.4	4,790	0.11%
2021/05/21	2	58.39	0	0.00	58.00	2	4,794	0.04%
2021/05/20	0	0.00	1	58.00	57.30	-1	4,803	-0.02%
2021/05/19	4.5	58.86	81	59.48	58.10	-76.5	4,745	-1.61%
2021/05/18	0	0.00	2	58.25	58.20	-2	4,685	-0.04%
2021/05/17	1	56.80	0	0.00	56.00	1	4,605	0.02%
2021/05/13	1	55.00	0	0.00	56.20	1	4,445	0.02%
2021/05/10	0	0.00	0.3	56.30	57.00	-0.3	4,155	-0.01%
2021/05/07	0	0.00	1.1	56.16	56.10	-1.1	4,207	-0.03%
2021/05/04	1	57.00	2	56.70	55.10	-1	4,169	-0.02%
2021/05/03	0	0.00	3	56.17	55.80	-3	4,062	-0.07%
2021/04/29	1	55.50	1	55.80	55.70	0	4,045	0.00%
2021/04/28	0	0.00	1	55.40	55.50	-1	4,041	-0.02%
2021/04/26	0.1	55.80	0	0.00	56.00	0.1	4,033	0.00%
2021/04/23	1	55.40	0	0.00	55.30	1	4,033	0.02%
2021/04/22	1	56.20	1	58.20	56.30	0	4,039	0.00%
2021/04/21	6	56.78	0	0.00	57.20	6	3,974	0.15%
2021/04/20	0	0.00	2	56.65	56.80	-2	3,953	-0.05%
2021/04/19	80	56.10	5	55.80	56.40	75	3,946	1.90%
2021/04/15	0	0.00	1	54.80	54.60	-1	3,946	-0.03%
2021/04/14	1	55.10	0.1	54.90	55.00	0.9	3,959	0.02%
2021/04/12	1	55.00	0	0.00	55.00	1	3,991	0.03%
2021/04/07	0	0.00	1	55.70	55.80	-1	3,955	-0.03%
2021/03/31	2	54.80	0	0.00	54.50	2	3,951	0.05%
2021/03/29	1	53.90	1	54.60	55.20	0	4,044	0.00%
2021/03/23	9	53.43	0	0.00	53.70	9	4,246	0.21%
2021/03/22	1	53.50	0	0.00	54.10	1	4,288	0.02%
2021/03/19	0	0.00	1	54.20	54.10	-1	4,272	-0.02%
2021/03/18	0	0.00	2	55.25	54.90	-2	4,158	-0.05%
2021/03/17	3	55.23	6.4	54.99	54.90	-3.4	4,085	-0.08%
2021/03/16	7	54.46	2	54.20	53.80	5	4,021	0.12%
2021/03/15	0	0.00	1	54.80	54.80	-1	3,899	-0.03%
2021/03/03	0	0.00	0.1	49.20	49.35	-0.1	4,175	0.00%
2021/02/25	0	0.00	9	50.00	50.40	-9	4,126	-0.22%
2021/02/23	0	0.00	1	48.00	48.30	-1	4,052	-0.02%
2021/02/17	1	47.00	1	47.20	47.25	0	4,140	0.00%
2021/02/03	0.1	47.25	0	0.00	47.30	0.1	4,273	0.00%
2021/02/02	0	0.00	0.1	46.58	46.65	-0.1	4,278	0.00%
2021/01/26	2	47.00	0	0.00	47.05	2	4,172	0.05%
2021/01/22	0	0.00	1	46.65	46.80	-1	4,182	-0.02%
2021/01/21	0	0.00	2	46.60	46.50	-2	4,171	-0.05%
2021/01/11	10	47.35	0	0.00	47.55	10	4,216	0.24%
2021/01/07	0	0.00	0.1	47.50	47.25	-0.1	4,196	0.00%
2021/01/06	0	0.00	2	47.23	47.35	-2	4,182	-0.05%
2021/01/05	0	0.00	7	47.55	47.70	-7	4,210	-0.17%
2021/01/04	0	0.00	2.3	47.24	47.00	-2.3	4,193	-0.05%
2020/12/29	0	0.00	5	46.60	46.90	-5	4,209	-0.12%
2020/12/28	0	0.00	2	47.25	47.05	-2	4,232	-0.05%
2020/12/24	3	46.38	1	46.55	47.00	2	4,218	0.05%
2020/12/23	0	0.00	1	46.40	46.60	-1	4,103	-0.02%
2020/12/22	10	45.40	3	45.10	45.10	7	4,015	0.17%
2020/12/21	3	45.20	5	45.10	45.20	-2	3,985	-0.05%
2020/12/18	5	44.85	0	0.00	44.85	5	3,902	0.13%
2020/12/16	0	0.00	10	45.90	45.80	-10	3,804	-0.26%
2020/12/11	10	45.10	0	0.00	45.15	10	3,698	0.27%
2020/12/03	0	0.00	3	44.80	44.50	-3	3,545	-0.08%
2020/12/01	4	44.36	0	0.00	44.35	4	3,499	0.11%
2020/11/25	0	0.00	12	43.77	43.50	-12	3,381	-0.35%
2020/11/24	0	0.00	1	43.90	43.50	-1	3,353	-0.03%
2020/11/19	1	43.40	0	0.00	43.35	1	3,279	0.03%
2020/11/17	1.3	43.38	0	0.00	43.20	1.3	3,374	0.04%
2020/11/16	0	0.00	1	43.30	43.50	-1	3,392	-0.03%
2020/11/11	0	0.00	2	43.00	43.10	-2	3,305	-0.06%
2020/11/09	2	43.05	0	0.00	42.90	2	3,391	0.06%
2020/11/05	0	0.00	3	42.70	42.65	-3	3,612	-0.08%
2020/11/04	1	42.15	0	0.00	42.05	1	3,619	0.03%
2020/11/03	3	42.70	0	0.00	42.70	3	3,616	0.08%
2020/10/30	0	0.00	1	42.70	42.45	-1	3,629	-0.03%
2020/10/28	0	0.00	1	42.60	42.50	-1	3,660	-0.03%
2020/10/27	0	0.00	2	42.45	42.20	-2	3,637	-0.05%
2020/10/23	0	0.00	2	42.25	42.10	-2	3,636	-0.06%
2020/10/15	0	0.00	2	41.65	41.85	-2	3,838	-0.05%
2020/10/13	2	42.30	0	0.00	42.30	2	4,045	0.05%
2020/09/25	3	40.50	0	0.00	40.75	3	4,529	0.07%
2020/09/22	1	41.05	2	41.45	41.10	-1	4,630	-0.02%
2020/09/21	0	0.00	1	41.55	41.65	-1	4,661	-0.02%
2020/09/17	4	42.33	0	0.00	42.35	4	4,821	0.08%
2020/09/15	8	42.39	0	0.00	42.40	8	5,017	0.16%
2020/09/14	0	0.00	2.2	42.71	42.75	-2.2	5,170	-0.04%
2020/09/09	0	0.00	2	42.80	42.90	-2	5,659	-0.04%
2020/09/07	1	43.00	0	0.00	42.90	1	5,881	0.02%
2020/09/04	2	43.15	0	0.00	43.15	2	6,022	0.03%
2020/09/03	0	0.00	5	43.35	43.05	-5	6,100	-0.08%
2020/09/01	1	43.50	1	43.85	43.70	0	6,218	0.00%
2020/08/31	1	43.75	1	44.10	43.70	0	6,234	0.00%
2020/08/28	1	44.65	0	0.00	44.25	1	6,237	0.02%
2020/08/27	1	44.90	0	0.00	45.00	1	6,282	0.02%
2020/08/26	0.2	44.90	0	0.00	45.00	0.2	6,329	0.00%
2020/08/25	1	45.00	0	0.00	45.00	1	6,378	0.02%
2020/08/24	0	0.00	2	44.78	45.05	-2	6,480	-0.03%
2020/08/20	0	0.00	3	44.50	44.10	-3	6,446	-0.05%
2020/08/19	5	45.70	31.3	45.71	45.70	-26.3	6,423	-0.41%
2020/08/14	2	45.63	0	0.00	45.55	2	6,447	0.03%
2020/08/13	0	0.00	3	45.20	46.00	-3	6,520	-0.05%
2020/08/12	1	43.85	1	44.15	44.60	0	6,548	0.00%
2020/08/11	0	0.00	10	44.46	44.40	-10	6,540	-0.15%
2020/08/06	1	42.55	1	42.85	42.95	0	6,746	0.00%
2020/08/03	1	43.00	7	42.78	42.50	-6	6,746	-0.09%
2020/07/31	2	43.88	3	44.05	43.80	-1	6,707	-0.01%
2020/07/30	2	43.45	0	0.00	44.05	2	6,714	0.03%
2020/07/29	2	43.98	0	0.00	43.55	2	6,705	0.03%
2020/07/28	4	43.79	9	44.33	44.05	-5	6,708	-0.07%
2020/07/27	4	43.41	3	43.55	43.55	1	6,654	0.02%
2020/07/24	0	0.00	20	43.60	43.50	-20	6,672	-0.30%
2020/07/22	6	43.33	1	43.50	43.40	5	6,663	0.08%
2020/07/21	13	44.41	0	0.00	43.85	13	6,621	0.20%
2020/07/20	0	0.00	8	43.51	44.15	-8	6,516	-0.12%
2020/07/15	0	0.00	4	42.56	42.60	-4	6,259	-0.06%
2020/07/10	3	42.70	0	0.00	42.70	3	6,203	0.05%
2020/07/09	0	0.00	2.2	42.70	42.70	-2.2	6,161	-0.03%
2020/07/08	3	42.32	0	0.00	42.50	3	6,109	0.05%
2020/07/07	2	41.93	2	41.85	42.25	0	6,045	0.00%
2020/07/06	2	41.95	3.5	41.83	41.90	-1.5	5,939	-0.03%
2020/07/03	0	0.00	5	41.50	41.45	-5	5,898	-0.08%
2020/07/01	1	41.90	2	41.80	41.85	-1	5,811	-0.02%
2020/06/30	2	41.35	2	41.55	41.65	0	5,767	0.00%
2020/06/29	1	40.90	1	41.35	41.20	0	5,730	0.00%
2020/06/24	5	41.28	0	0.00	41.30	5	5,657	0.09%
2020/06/23	1	41.15	0	0.00	41.00	1	5,598	0.02%
2020/06/22	1.2	40.81	0.1	40.90	40.85	1.1	5,554	0.02%
2020/06/19	1	41.45	0	0.00	40.80	1	5,528	0.02%
2020/06/18	2	41.18	2	41.80	41.20	0	5,443	0.00%
2020/06/17	10	41.76	0	0.00	41.85	10	5,429	0.18%
2020/06/16	2	42.73	0	0.00	42.00	2	5,398	0.04%
2020/06/15	0	0.00	4	46.13	46.10	-4	5,254	-0.08%
2020/06/12	2	44.95	14	45.99	46.05	-12	5,238	-0.23%
2020/06/11	0	0.00	2	46.35	46.10	-2	5,257	-0.04%
2020/06/10	0	0.00	1	45.55	46.00	-1	5,220	-0.02%
2020/06/09	1	45.60	1	45.75	45.85	0	5,301	0.00%
2020/06/04	2	45.23	0	0.00	45.50	2	5,321	0.04%
2020/06/03	1	45.80	0	0.00	45.75	1	5,335	0.02%
2020/06/02	2	45.45	0	0.00	45.55	2	5,291	0.04%
2020/06/01	3	45.65	3	45.00	45.05	0	5,274	0.00%
2020/05/29	0	0.00	1	44.60	44.40	-1	5,252	-0.02%
2020/05/27	0	0.00	1	44.90	44.85	-1	5,144	-0.02%
2020/05/25	6	44.05	11	44.29	44.45	-5	5,159	-0.10%
2020/05/22	3	44.72	3	44.70	44.70	0	5,172	0.00%
2020/05/21	0	0.00	10	44.71	44.95	-10	5,156	-0.19%
2020/05/19	1	43.10	1	43.15	43.15	0	4,996	0.00%
2020/05/18	0	0.00	1	42.75	42.60	-1	4,881	-0.02%
2020/05/15	1	42.05	2	42.00	42.40	-1	4,796	-0.02%
2020/05/14	0	0.00	2	41.30	41.40	-2	4,657	-0.04%
2020/05/12	6	39.45	0	0.00	39.40	6	4,430	0.14%
2020/05/11	0	0.00	1	39.85	39.90	-1	4,423	-0.02%
2020/05/05	1	39.30	0	0.00	39.00	1	4,488	0.02%
2020/05/04	1	38.85	0	0.00	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	2	39.75	4	39.85	39.75	-2	4,481	-0.04%
2020/04/28	6	39.45	4.7	39.53	39.50	1.3	4,499	0.03%
2020/04/27	10	39.24	10	39.10	39.05	0	4,656	0.00%
2020/04/24	5	38.25	0	0.00	38.05	5	4,641	0.11%
2020/04/23	2	38.40	1	38.40	38.40	1	4,659	0.02%
2020/04/16	1	37.80	0	0.00	37.90	1	4,597	0.02%
2020/04/15	0	0.00	1	37.55	37.80	-1	4,570	-0.02%
2020/04/08	1	37.25	0	0.00	37.25	1	4,640	0.02%
2020/04/06	0	37.10	0	0.00	37.10	0	4,699	0.00%
2020/04/01	0	0.00	5	37.10	36.70	-5	4,715	-0.11%
2020/03/25	0	0.00	2	35.70	35.90	-2	4,738	-0.04%
2020/03/13	2	32.80	0	0.00	33.75	2	4,087	0.05%
2020/03/12	1	35.25	0	0.00	35.40	1	3,902	0.03%
2020/03/10	2	36.80	0	0.00	36.70	2	3,798	0.05%
2020/02/20	0	0.00	1	38.15	38.25	-1	3,488	-0.03%
2020/02/19	0	0.00	3	38.00	38.10	-3	3,489	-0.09%
2020/02/17	1	37.50	0	0.00	37.60	1	3,524	0.03%
2020/01/30	0	0.00	2	37.05	37.00	-2	3,552	-0.06%
2020/01/20	23	38.77	0	0.00	38.80	23	3,366	0.68%
2020/01/15	1	38.40	2	38.50	38.25	-1	3,359	-0.03%
2020/01/14	0	0.00	21	38.05	38.15	-21	3,353	-0.63%
2020/01/07	0	0.00	0.2	37.15	37.10	-0.2	3,364	-0.01%
2020/01/06	0	0.00	5	37.35	37.30	-5	3,390	-0.15%
2020/01/03	1	37.10	0	0.00	37.50	1	3,401	0.03%
2020/01/02	1	37.50	0	0.00	37.40	1	3,361	0.03%
2019/12/24	0	0.00	2	37.80	37.60	-2	3,313	-0.06%
2019/12/20	0	0.00	1	38.00	37.60	-1	3,258	-0.03%
2019/12/19	0	0.00	18	38.09	38.05	-18	3,192	-0.56%
2019/12/18	1	37.95	2	37.95	38.15	-1	3,141	-0.03%
2019/12/16	1	37.15	0	0.00	37.15	1	3,141	0.03%
2019/12/11	0	0.00	1	37.15	37.35	-1	3,183	-0.03%
2019/12/09	0	0.00	3	37.02	37.00	-3	3,284	-0.09%
2019/12/04	5	36.90	0	0.00	37.15	5	3,356	0.15%
2019/11/29	2	37.05	0	0.00	36.85	2	3,411	0.06%
2019/11/28	0	0.00	2	37.40	37.30	-2	3,389	-0.06%
2019/11/22	0	0.00	2	37.25	37.40	-2	3,393	-0.06%
2019/11/18	0	0.00	0.1	37.55	37.55	-0.1	3,495	0.00%
2019/11/13	2	37.60	2	37.75	37.90	0	3,477	0.00%
2019/11/12	1	37.35	2	36.85	37.45	-1	3,400	-0.03%
2019/11/11	1	36.40	0	0.00	36.50	1	3,309	0.03%
2019/11/07	3	36.50	0	0.00	36.50	3	3,310	0.09%
2019/11/06	1	36.70	0	0.00	36.70	1	3,326	0.03%
2019/11/05	1	36.35	0	0.00	36.30	1	3,314	0.03%
2019/11/04	10	36.35	0	0.00	36.40	10	3,308	0.30%
2019/10/29	7	36.34	0	0.00	36.10	7	3,307	0.21%
2019/10/28	2.5	36.54	0	0.00	36.60	2.5	3,278	0.08%
2019/10/24	10	36.40	0	0.00	36.60	10	3,262	0.31%
2019/10/15	0	0.00	1.1	36.00	35.90	-1.1	3,056	-0.03%
2019/10/14	10	36.05	10	36.50	35.90	0	3,031	0.00%
2019/10/09	1	36.50	40	36.50	36.20	-39	2,966	-1.31%
2019/10/07	0.2	36.80	0	0.00	36.80	0.2	2,914	0.01%
2019/10/01	0	0.00	1	36.80	36.75	-1	2,837	-0.04%
2019/09/27	0.2	36.30	0	0.00	36.30	0.2	2,813	0.01%
2019/09/19	0	0.00	1	36.85	36.75	-1	2,604	-0.04%
2019/09/18	1	36.85	0	0.00	36.80	1	2,625	0.04%
2019/09/17	0	0.00	1	36.90	36.80	-1	2,643	-0.04%
2019/09/16	40	36.68	3	36.73	36.90	37	2,625	1.41%
2019/09/12	10	36.30	3	36.40	36.45	7	2,640	0.27%
2019/09/11	10	36.33	0	0.00	36.40	10	2,610	0.38%
2019/09/02	5	36.60	0	0.00	36.65	5	2,391	0.21%
2019/08/30	1	36.95	0	0.00	37.00	1	2,400	0.04%
2019/08/28	8	36.20	0.3	36.40	36.40	7.7	2,379	0.32%
2019/08/23	1	36.40	1	36.60	36.60	0	2,278	0.00%
2019/08/22	11	38.60	4	38.50	38.65	7	2,224	0.31%
2019/08/21	1	38.40	0	0.00	38.30	1	2,329	0.04%
2019/08/14	0	0.00	1	37.70	37.60	-1	2,233	-0.04%
2019/08/12	1	37.75	0	0.00	37.55	1	2,269	0.04%
2019/08/01	1	38.10	4	38.11	38.15	-3	2,365	-0.13%
2019/07/31	1	38.25	0	0.00	38.35	1	2,369	0.04%
2019/07/29	2	38.30	0	0.00	38.35	2	2,406	0.08%
2019/07/26	2	38.10	0	0.00	38.20	2	2,406	0.08%
2019/07/25	1	38.25	0	0.00	38.30	1	2,409	0.04%
2019/07/24	1	38.70	0	0.00	38.30	1	2,411	0.04%
2019/07/23	1	38.85	2	38.85	38.75	-1	2,407	-0.04%
2019/07/22	2	39.15	0	0.00	39.00	2	2,391	0.08%
2019/07/19	1	39.25	0	0.00	39.15	1	2,441	0.04%
2019/07/16	0	0.00	1	39.15	39.10	-1	2,498	-0.04%
2019/07/15	0	0.00	1	38.95	39.00	-1	2,526	-0.04%
2019/07/12	1	38.95	0	0.00	39.05	1	2,572	0.04%
2019/07/11	0.1	39.20	0	0.00	39.25	0.1	2,619	0.00%
2019/07/09	0	0.00	1	39.00	39.10	-1	2,754	-0.04%
2019/07/05	3	39.15	1	39.05	39.15	2	2,847	0.07%
2019/07/03	0.1	39.00	0	0.00	39.05	0.1	2,943	0.00%
2019/07/02	0	0.00	1	38.85	38.90	-1	2,976	-0.03%
2019/07/01	0	0.00	4	38.93	38.90	-4	3,019	-0.13%
2019/06/28	1	38.90	1	38.90	39.00	0	3,081	0.00%
2019/06/27	0	0.00	2	39.10	39.15	-2	3,139	-0.06%
2019/06/25	1	38.55	0	0.00	38.55	1	3,170	0.03%
2019/06/19	2	38.83	0	0.00	38.85	2	3,071	0.07%
2019/06/18	0	0.00	2	38.35	38.15	-2	3,048	-0.07%
2019/06/05	0	0.00	15.9	38.14	38.15	-15.9	3,205	-0.50%
2019/05/31	0	0.00	4	38.23	38.25	-4	3,218	-0.12%
2019/05/28	0	0.00	1	38.20	37.95	-1	3,256	-0.03%
2019/05/27	0	0.00	1	37.70	37.70	-1	3,109	-0.03%
2019/05/21	0	0.00	7	37.74	37.70	-7	3,150	-0.22%
2019/05/20	1	37.50	2	37.65	37.65	-1	3,138	-0.03%
2019/05/17	1	37.20	3	37.25	37.10	-2	3,118	-0.06%
2019/05/16	0	0.00	2	36.83	36.55	-2	3,101	-0.06%
2019/05/15	1	36.75	0	0.00	36.60	1	3,080	0.03%
2019/05/14	7	36.59	0	0.00	36.60	7	3,078	0.23%
2019/05/13	0	0.00	8	37.50	37.10	-8	3,020	-0.26%
2019/05/09	1	37.50	8	37.48	37.15	-7	2,983	-0.23%
2019/05/07	1	38.15	1	38.15	38.15	0	2,890	0.00%
2019/05/03	0	0.00	3	38.85	38.85	-3	2,861	-0.10%
2019/05/02	0.1	38.50	0	0.00	38.65	0.1	2,869	0.00%
2019/04/29	0	0.00	1	37.70	38.00	-1	2,900	-0.03%
2019/04/19	1	38.40	2	38.30	38.45	-1	2,843	-0.04%
2019/04/18	5	38.15	1	38.65	38.00	4	2,845	0.14%
2019/04/16	5	38.65	4	38.75	38.85	1	2,795	0.04%
2019/04/12	1	37.35	1	37.60	37.80	0	2,685	0.00%
2019/04/08	5	37.20	1	37.20	37.20	4	2,571	0.16%
2019/04/03	2	37.00	0	0.00	37.00	2	2,552	0.08%
2019/03/28	5	36.65	0	0.00	36.65	5	2,584	0.19%
2019/03/21	0	0.00	11.4	37.31	37.35	-11.4	2,791	-0.41%
2019/03/18	3	37.05	0	0.00	37.05	3	2,843	0.11%
2019/03/12	2	37.10	0	0.00	37.00	2	2,905	0.07%
2019/03/11	5	36.55	0	0.00	36.65	5	3,001	0.17%
2019/03/08	1	36.55	0	0.00	36.40	1	3,100	0.03%
2019/03/07	5	37.15	0	0.00	36.75	5	3,332	0.15%
2019/03/06	5	36.85	0	0.00	37.00	5	3,570	0.14%
2019/03/05	1	36.75	0	0.00	36.75	1	3,650	0.03%
2019/03/04	1	36.75	0	0.00	37.00	1	3,695	0.03%
2019/02/27	5	37.20	0	0.00	37.50	5	3,713	0.13%
2019/02/26	1	37.50	5	37.63	37.30	-4	3,734	-0.11%
2019/02/22	1	37.25	0	0.00	37.25	1	3,737	0.03%
2019/02/21	3	37.10	0	0.00	37.10	3	3,781	0.08%
2019/02/20	5	37.60	23	37.46	37.45	-18	3,800	-0.47%
2019/02/18	4	37.05	0	0.00	37.05	4	4,003	0.10%
2019/02/15	21	37.44	0	0.00	37.20	21	4,023	0.52%
2019/02/14	2	37.73	0	0.00	37.60	2	4,086	0.05%
2019/01/30	0	0.00	1	38.10	37.80	-1	4,105	-0.02%
2019/01/21	0	0.00	1	38.05	37.90	-1	4,236	-0.02%
2019/01/18	20	37.90	22	37.90	38.00	-2	4,266	-0.05%
2019/01/15	0	0.00	1	37.50	37.25	-1	4,403	-0.02%
2019/01/11	21	36.75	0	0.00	36.90	21	4,623	0.45%
2019/01/07	7	36.15	0	0.00	36.35	7	4,743	0.15%
2018/12/27	0	0.00	1	36.45	36.15	-1	5,041	-0.02%
2018/12/25	0	0.00	10	36.45	36.80	-10	5,114	-0.20%
2018/12/21	0	0.00	1	35.80	35.50	-1	5,142	-0.02%
2018/12/18	1	35.10	0	0.00	34.55	1	5,010	0.02%
2018/12/17	10	35.55	0	0.00	35.55	10	4,931	0.20%
2018/12/13	5	35.90	3	36.10	36.10	2	4,920	0.04%
2018/12/12	0	0.00	1	35.90	35.80	-1	4,896	-0.02%
2018/12/11	1	35.75	0	0.00	35.25	1	4,865	0.02%
2018/12/10	14	35.50	0	0.00	35.45	14	4,804	0.29%
2018/12/07	5	36.40	1	36.60	36.40	4	4,788	0.08%
2018/12/05	2	37.08	0	0.00	36.90	2	4,739	0.04%
2018/12/04	1	37.60	7	37.47	37.55	-6	4,691	-0.13%
2018/12/03	7	36.89	15	36.81	37.65	-8	4,612	-0.17%
2018/11/30	15	36.10	18	36.46	36.25	-3	4,516	-0.07%
2018/11/29	1	35.80	3	36.42	35.80	-2	4,291	-0.05%
2018/11/28	2	34.58	7	35.06	35.05	-5	4,030	-0.12%
2018/11/26	0	0.00	1	33.90	33.60	-1	3,911	-0.03%
2018/11/23	0.4	33.60	0	0.00	33.45	0.4	3,860	0.01%
2018/11/19	0	0.00	9	33.76	33.75	-9	3,765	-0.24%
2018/11/16	2	33.45	0	0.00	33.35	2	3,735	0.05%
2018/11/15	3	33.05	0	0.00	33.55	3	3,695	0.08%
2018/11/14	0	0.00	2	34.13	34.15	-2	3,612	-0.06%
2018/11/13	3	33.97	0	0.00	33.80	3	3,605	0.08%
2018/11/08	2	34.50	0	0.00	34.25	2	3,696	0.05%
2018/11/07	0	0.00	1	34.60	34.30	-1	3,709	-0.03%
2018/11/06	0	0.00	1	34.30	34.05	-1	3,754	-0.03%
2018/11/05	1	33.85	0	0.00	34.25	1	3,784	0.03%
2018/11/02	1	34.70	0	0.00	34.20	1	3,807	0.03%
2018/11/01	0	0.00	1	33.95	34.10	-1	3,847	-0.03%
2018/10/31	2	33.13	1	33.30	33.30	1	3,840	0.03%
2018/10/30	5	32.85	0	0.00	32.90	5	3,778	0.13%
2018/10/26	1	32.90	1	32.95	32.95	0	3,727	0.00%
2018/10/25	8	32.79	0	0.00	32.60	8	3,712	0.22%
2018/10/24	0	0.00	2	33.80	34.05	-2	3,668	-0.05%
2018/10/19	0.8	34.90	0	0.00	34.75	0.8	3,619	0.02%
2018/10/16	1	33.90	0	0.00	33.90	1	3,452	0.03%
2018/10/15	1	33.95	0	0.00	33.90	1	3,430	0.03%
2018/10/11	4	34.55	0	0.00	34.00	4	3,337	0.12%
2018/10/09	2	36.90	0	0.00	37.10	2	3,190	0.06%
2018/10/08	5	36.75	0	0.00	36.70	5	3,154	0.16%
2018/10/05	20	36.50	1	36.95	36.90	19	3,159	0.60%
2018/10/04	2	36.88	0	0.00	36.85	2	3,164	0.06%
2018/10/03	0	0.00	1	38.10	38.05	-1	3,122	-0.03%
2018/10/02	2	38.18	0	0.00	37.75	2	3,166	0.06%
2018/10/01	2	38.53	0	0.00	38.50	2	3,163	0.06%
2018/09/28	22	39.00	21	39.30	38.95	1	3,251	0.03%
2018/09/27	0	0.00	1	39.20	39.20	-1	3,285	-0.03%
2018/09/26	0	0.00	11	39.40	38.80	-11	3,273	-0.34%
2018/09/25	2	39.55	0	0.00	39.15	2	3,280	0.06%
2018/09/21	2	38.55	0	0.00	38.75	2	3,301	0.06%
2018/09/18	12	38.90	0	0.00	39.00	12	3,357	0.36%
2018/09/14	10	38.45	0	0.00	38.90	10	3,401	0.29%
2018/09/12	3	38.38	0	0.00	38.70	3	3,430	0.09%
2018/09/10	0	0.00	1	39.00	39.00	-1	3,509	-0.03%
2018/09/07	1	39.35	0	0.00	39.35	1	3,615	0.03%
2018/09/06	10	39.40	0	0.00	39.30	10	3,656	0.27%
2018/09/05	1	40.10	1	40.05	39.90	0	3,672	0.00%
2018/08/27	0	0.00	1	40.25	40.25	-1	3,911	-0.03%
2018/08/22	0	0.00	1	40.95	40.80	-1	4,079	-0.02%
2018/08/21	1	42.05	1	42.25	42.95	0	4,074	0.00%
2018/08/20	1	42.05	0	0.00	42.15	1	4,065	0.02%
2018/08/16	1	42.25	20	41.75	42.00	-19	4,099	-0.46%
2018/08/15	1	42.50	0	0.00	41.80	1	4,096	0.02%
2018/08/14	2	43.25	0	0.00	44.15	2	4,026	0.05%
2018/08/13	0	0.00	15	43.55	43.50	-15	4,088	-0.37%
2018/08/09	0	0.00	1	44.05	44.25	-1	4,254	-0.02%
2018/08/08	3	43.97	0	0.00	43.70	3	4,327	0.07%
2018/08/07	1	43.60	3	44.78	44.75	-2	4,352	-0.05%
2018/08/02	2	43.25	6	43.46	43.10	-4	4,449	-0.09%
2018/08/01	1	43.30	1	43.55	43.55	0	4,472	0.00%
2018/07/31	2	43.43	0	0.00	43.65	2	4,473	0.04%
2018/07/27	11	43.35	1	43.25	43.60	10	4,475	0.22%
2018/07/26	0	0.00	1	42.95	43.35	-1	4,502	-0.02%
2018/07/25	1	42.55	0	0.00	42.65	1	4,488	0.02%
2018/07/24	3	42.48	1	42.65	42.65	2	4,470	0.04%
2018/07/23	5	42.90	1	43.10	43.10	4	4,489	0.09%
2018/07/19	1	42.45	1	42.65	42.55	0	4,498	0.00%
2018/07/17	1	42.25	1	42.65	42.65	0	4,521	0.00%
2018/07/16	0	0.00	2	43.63	43.45	-2	4,505	-0.04%
2018/07/12	0	0.00	1	43.75	43.75	-1	4,493	-0.02%
2018/07/11	8	42.56	1	42.85	42.50	7	4,463	0.16%
2018/07/10	0	0.00	2	43.93	43.95	-2	4,429	-0.05%
2018/07/06	1	40.95	0	0.00	41.10	1	4,372	0.02%
2018/07/05	1	42.90	0	0.00	43.00	1	4,337	0.02%
2018/07/02	5	45.25	0	0.00	44.90	5	4,396	0.11%
2018/06/29	0	0.00	1	45.00	46.00	-1	4,398	-0.02%
2018/06/27	1	45.65	0	0.00	45.55	1	4,315	0.02%
2018/06/20	0	0.00	2.1	46.89	46.90	-2.1	4,539	-0.05%
2018/06/19	0	0.00	5	46.30	47.25	-5	4,638	-0.11%
2018/06/11	1	47.05	164	46.91	46.75	-163	5,001	-3.26%	大賣/鉅額交易
2018/06/07	0	0.00	2	47.75	48.00	-2	5,100	-0.04%
2018/06/06	2	47.30	0	0.00	47.35	2	5,067	0.04%
2018/06/05	0	0.00	2	47.85	48.15	-2	5,036	-0.04%
2018/06/04	5	47.35	0	0.00	47.80	5	4,974	0.10%
2018/06/01	2	47.25	0	0.00	47.10	2	4,955	0.04%
2018/05/31	10	47.05	0	0.00	48.00	10	4,953	0.20%
2018/05/30	11	46.92	7	46.99	46.85	4	4,888	0.08%
2018/05/28	0	0.00	20	47.23	47.65	-20	4,923	-0.41%
2018/05/23	0	0.00	10	47.85	47.95	-10	4,902	-0.20%
2018/05/21	0	0.00	2	48.20	47.75	-2	4,907	-0.04%
2018/05/16	0	0.00	6	45.91	46.00	-6	4,662	-0.13%
2018/05/15	4	45.04	0	0.00	45.25	4	4,668	0.09%
2018/05/14	9	44.16	4	44.16	44.45	5	4,688	0.11%
2018/05/11	4	43.69	1	44.30	43.30	3	4,696	0.06%
2018/05/09	2	43.50	0	0.00	43.20	2	4,654	0.04%
2018/05/08	0	0.00	4	42.63	43.15	-4	4,647	-0.09%
2018/05/04	10	42.40	0	0.00	43.00	10	4,612	0.22%
2018/05/03	3	42.07	2	42.60	42.95	1	4,576	0.02%
2018/05/02	1	42.70	1	42.95	42.85	0	4,537	0.00%
2018/04/30	0	0.00	1	42.80	42.75	-1	4,544	-0.02%
2018/04/27	1	42.25	0	0.00	41.80	1	4,540	0.02%
2018/04/26	11	42.93	0	0.00	42.65	11	4,507	0.24%
2018/04/25	1	42.65	1	43.15	43.50	0	4,501	0.00%
2018/04/23	1	43.95	0	0.00	44.00	1	4,487	0.02%
2018/04/20	1	44.80	0	0.00	44.75	1	4,477	0.02%
2018/04/19	0	0.00	10	44.45	44.80	-10	4,468	-0.22%
2018/04/18	0	0.00	2	44.30	44.00	-2	4,464	-0.04%
2018/04/13	0	0.00	11	45.00	45.00	-11	4,509	-0.24%
2018/04/10	1	43.90	1	44.15	44.25	0	4,547	0.00%
2018/04/09	0	0.00	4	44.10	44.10	-4	4,583	-0.09%
2018/04/03	1	43.75	0	0.00	43.50	1	4,491	0.02%
2018/04/02	0	0.00	5	44.00	44.25	-5	4,472	-0.11%
2018/03/29	0.5	43.20	10	43.20	43.50	-9.5	4,409	-0.22%
2018/03/28	1	42.85	2	43.35	43.25	-1	4,381	-0.02%
2018/03/27	0	0.00	1	43.35	43.40	-1	4,319	-0.02%
2018/03/26	1	43.05	1	43.30	43.65	0	4,297	0.00%
2018/03/23	1	42.60	11	43.25	43.35	-10	4,205	-0.24%
2018/03/21	1	42.45	1	42.60	42.70	0	3,937	0.00%
2018/03/19	0	0.00	1	42.00	42.15	-1	3,842	-0.03%
2018/03/16	0	0.00	1	41.75	41.75	-1	3,793	-0.03%
2018/03/15	1	40.30	0.1	40.70	40.80	1	3,573	0.03%
2018/03/14	0	0.00	3	40.10	39.80	-3	3,514	-0.09%
2018/03/13	2	39.00	0	0.00	39.05	2	3,464	0.06%
2018/03/12	1	38.40	0	0.00	38.40	1	3,495	0.03%
2018/03/08	3	38.05	0	0.00	38.05	3	3,558	0.08%
2018/03/07	0	0.00	1	38.35	38.05	-1	3,568	-0.03%
2018/03/06	0	0.00	3	38.20	38.10	-3	3,607	-0.08%
2018/03/05	5	37.97	0	0.00	37.70	5	3,809	0.13%
2018/03/01	0	0.00	1	39.40	39.15	-1	3,903	-0.03%
2018/02/23	1	39.05	0	0.00	38.95	1	3,858	0.03%
2018/02/21	5	38.50	0	0.00	38.35	5	3,870	0.13%
2018/02/09	2	37.75	1	38.10	37.90	1	3,936	0.03%
2018/02/07	5	39.10	8	39.50	38.65	-3	3,983	-0.08%
2018/02/06	6	37.95	3	37.55	37.85	3	3,901	0.08%
2018/02/05	2	39.25	10	39.35	39.30	-8	3,810	-0.21%
2018/01/31	0	0.00	6	41.13	41.25	-6	3,844	-0.16%
2018/01/30	2	41.25	0	0.00	40.85	2	3,832	0.05%
2018/01/25	10	41.75	19	42.02	41.85	-9	3,831	-0.23%
2018/01/24	8	41.56	0	0.00	41.50	8	3,833	0.21%
2018/01/23	4	41.98	0	0.00	42.00	4	3,836	0.10%
2018/01/22	8	41.93	1	41.95	42.00	7	3,841	0.18%
2018/01/19	1	41.90	0	0.00	41.95	1	3,853	0.03%
2018/01/18	5	41.79	0	0.00	41.85	5	3,837	0.13%
2018/01/17	1	42.10	0	0.00	41.85	1	3,834	0.03%
2018/01/09	3	41.60	15	41.80	41.90	-12	4,111	-0.29%
2018/01/04	5	42.02	3	42.25	41.80	2	4,169	0.05%
2018/01/03	5	41.50	0.1	41.45	41.70	4.9	4,145	0.12%
2018/01/02	4	40.49	4	40.76	40.85	0	4,095	0.00%