聯強 (2347)-元大-台中中港券商分點個股進出

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－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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	3	79.13	2	79.80	79.80	1	4,778	0.02%
2024/04/25	1	77.40	1	77.70	77.10	0	4,683	0.00%
2024/04/24	1	78.90	3	79.00	79.20	-2	4,655	-0.04%
2024/04/23	0	0.00	1	79.20	79.30	-1	4,687	-0.02%
2024/04/22	0	0.00	3	78.50	78.70	-3	4,661	-0.06%
2024/04/19	2	75.40	2	76.80	77.30	0	4,559	0.00%
2024/04/18	0	0.00	1	76.90	76.90	-1	4,399	-0.02%
2024/04/17	1	75.20	4	76.38	77.00	-3	4,320	-0.07%
2024/04/16	2	75.40	2	76.40	75.80	0	4,250	0.00%
2024/04/15	1	77.10	2	76.60	76.40	-1	4,166	-0.02%
2024/04/12	27	75.12	25	76.08	76.20	2	4,117	0.05%
2024/04/10	26	75.70	26	76.80	76.80	0	4,095	0.00%
2024/04/09	0	0.00	3	76.93	76.90	-3	4,120	-0.07%
2024/04/08	1	75.60	0	0.00	76.30	1	4,099	0.02%
2024/04/03	2	76.15	1	76.70	76.10	1	4,056	0.02%
2024/04/02	0	0.00	2	76.85	77.00	-2	4,048	-0.05%
2024/04/01	16.1	76.31	13	76.02	75.90	3.1	4,033	0.08%
2024/03/29	0.1	77.60	2	77.80	78.90	-2	4,015	-0.05%
2024/03/28	0	0.00	1	78.50	78.40	-1	3,982	-0.03%
2024/03/26	3	77.20	0	0.00	78.40	3	4,039	0.07%
2024/03/25	3	77.73	0	0.00	78.10	3	4,038	0.07%
2024/03/22	7	77.81	0	0.00	78.40	7	4,076	0.17%
2024/03/18	1	78.80	1	78.40	80.10	0	3,861	0.00%
2024/03/15	1	79.90	0.1	79.70	79.50	0.9	3,764	0.02%
2024/03/14	1	77.00	0	0.00	76.90	1	3,599	0.03%
2024/03/13	1	77.20	7	77.53	78.10	-6	3,509	-0.17%
2024/03/11	0	0.00	1	74.50	74.00	-1	3,337	-0.03%
2024/03/08	0	0.00	3	75.70	74.70	-3	3,342	-0.09%
2024/03/07	1	75.70	3	75.87	76.00	-2	3,331	-0.06%
2024/03/05	5	75.00	0	0.00	75.50	5	3,351	0.15%
2024/03/04	0.1	76.70	0	0.00	76.50	0.1	3,355	0.00%
2024/03/01	1	76.50	0	0.00	76.70	1	3,389	0.03%
2024/02/27	0	0.00	1	77.00	76.30	-1	3,428	-0.03%
2024/02/26	0	0.00	1	76.00	76.00	-1	3,414	-0.03%
2024/02/23	1	76.50	0	0.00	76.10	1	3,420	0.03%
2024/02/22	0	0.00	1	76.10	76.30	-1	3,496	-0.03%
2024/02/21	0	0.00	5	75.80	75.90	-5	3,473	-0.14%
2024/02/19	0	0.00	1	74.60	74.70	-1	3,468	-0.03%
2024/02/16	2	75.70	1	74.00	74.10	1	3,498	0.03%
2024/02/02	0	0.00	0.1	72.34	72.30	-0.1	3,467	0.00%
2024/02/01	0	0.00	0.1	72.15	72.70	-0.1	3,470	0.00%
2024/01/31	0	0.00	0.1	71.80	72.00	-0.1	3,443	0.00%
2024/01/29	0	0.00	1	72.50	72.70	-1	3,436	-0.03%
2024/01/26	0	0.00	1	72.30	72.70	-1	3,453	-0.03%
2024/01/24	2	72.55	1	71.90	72.60	1	3,483	0.03%
2024/01/23	0.1	71.40	4.7	71.09	71.60	-4.6	3,514	-0.13%
2024/01/22	0.1	71.00	0	0.00	71.80	0.1	3,516	0.00%
2024/01/19	0.1	70.00	0	0.00	70.10	0.1	3,495	0.00%
2024/01/18	45	69.00	45	69.00	69.00	0	3,516	0.00%
2024/01/15	2	70.00	0	0.00	69.90	2	3,412	0.06%
2024/01/03	51	69.20	51	70.30	70.10	0	3,588	0.00%
2023/12/29	1	70.70	0	0.00	70.20	1	3,545	0.03%
2023/12/28	1	70.90	0	0.00	70.50	1	3,564	0.03%
2023/12/27	0	0.00	1	70.40	70.30	-1	3,549	-0.03%
2023/12/26	1	69.90	1	70.00	70.20	0	3,519	0.00%
2023/12/25	0	0.00	5	69.50	69.80	-5	3,503	-0.14%
2023/12/22	18	68.00	18	69.10	69.10	0	3,486	0.00%
2023/12/20	50	67.70	50	68.60	68.60	0	3,417	0.00%
2023/12/18	2	67.70	2	68.00	68.80	0	3,359	0.00%
2023/12/11	0	0.00	5	68.20	68.80	-5	3,337	-0.15%
2023/12/01	0	0.00	1	68.20	68.20	-1	3,471	-0.03%
2023/11/30	2	68.40	0	0.00	68.90	2	3,462	0.06%
2023/11/29	4	67.90	4	69.00	67.90	0	3,393	0.00%
2023/11/24	0	0.00	1	68.90	68.10	-1	3,266	-0.03%
2023/11/22	1	67.90	0	0.00	68.40	1	3,190	0.03%
2023/11/21	0	0.00	1	68.80	68.80	-1	3,170	-0.03%
2023/11/20	0	0.00	0	67.00	66.40	0	3,084	0.00%
2023/11/15	0	0.00	0	66.90	66.00	0	3,043	0.00%
2023/11/13	2	67.37	1	65.30	65.30	1	2,999	0.03%
2023/11/09	0	0.00	33	68.35	68.60	-33	2,953	-1.12%
2023/11/08	0	0.00	1	69.00	68.80	-1	2,969	-0.03%
2023/11/07	0	0.00	1	69.30	69.60	-1	2,960	-0.03%
2023/11/06	0	0.00	0.1	69.40	69.20	-0.1	2,973	0.00%
2023/11/02	0	68.50	0	0.00	68.50	0	2,966	0.00%
2023/10/31	34	68.68	3	68.63	68.70	31	2,938	1.06%
2023/10/27	0	0.00	1	67.50	67.20	-1	2,893	-0.03%
2023/10/26	0	0.00	7	66.10	66.40	-7	2,945	-0.24%
2023/10/25	0	0.00	0.3	67.60	67.00	-0.3	2,928	-0.01%
2023/10/19	0	0.00	2.1	67.89	67.90	-2.1	2,991	-0.07%
2023/10/18	0	0.00	2	67.90	67.80	-2	3,056	-0.07%
2023/10/17	0	0.00	2	68.05	67.60	-2	3,066	-0.07%
2023/10/16	3.1	67.60	20	68.00	67.60	-16.9	3,131	-0.54%
2023/10/13	0	0.00	0.1	67.20	68.00	-0.1	3,190	0.00%
2023/10/12	0	0.00	12	67.36	67.40	-12	3,197	-0.38%
2023/10/11	1	67.60	18.3	67.39	67.50	-17.3	3,180	-0.54%
2023/10/06	0	0.00	0.2	64.20	65.00	-0.2	3,151	-0.01%
2023/10/05	1	63.70	0	0.00	63.80	1	3,150	0.03%
2023/10/04	10	62.40	12	62.94	63.10	-2	3,153	-0.06%
2023/10/02	0	63.60	0	0.00	63.70	0	3,215	0.00%
2023/09/26	0	0.00	0.1	63.20	63.50	-0.1	3,230	0.00%
2023/09/25	0.1	63.70	0	0.00	63.90	0.1	3,251	0.00%
2023/09/21	0	0.00	6	63.30	62.90	-6	3,277	-0.18%
2023/09/20	0	0.00	2	64.10	63.90	-2	3,234	-0.06%
2023/09/19	0	0.00	1.2	64.00	64.20	-1.2	3,214	-0.04%
2023/09/18	0	0.00	1	64.30	63.90	-1	3,189	-0.03%
2023/09/15	2	64.10	0	0.00	64.40	2	3,187	0.06%
2023/09/14	0	0.00	2	63.65	64.00	-2	3,141	-0.06%
2023/09/13	0	0.00	1	62.80	62.80	-1	3,115	-0.03%
2023/09/12	0	0.00	2.5	62.48	62.50	-2.5	3,200	-0.08%
2023/09/08	0	62.20	50	61.99	62.30	-50	3,189	-1.57%
2023/09/07	0	0.00	23	62.14	62.80	-23	3,211	-0.72%
2023/09/06	0.1	62.20	1	61.90	62.50	-0.9	3,206	-0.03%
2023/09/01	0	0.00	2	61.00	61.00	-2	3,459	-0.06%
2023/08/31	0	60.40	1	60.90	61.10	-1	3,557	-0.03%
2023/08/30	0	60.20	0	0.00	60.40	0	3,573	0.00%
2023/08/29	0.1	60.17	1	60.40	60.40	-0.9	3,635	-0.02%
2023/08/28	0	0.00	1	59.80	59.90	-1	3,658	-0.03%
2023/08/25	0	0.00	4.1	59.58	59.50	-4.1	3,984	-0.10%
2023/08/24	1	58.70	0	0.00	59.10	1	4,013	0.02%
2023/08/23	0	0.00	1	59.50	59.50	-1	4,042	-0.02%
2023/08/22	1	58.80	0	0.00	58.50	1	4,068	0.02%
2023/08/18	0	0.00	6	59.63	59.70	-6	4,095	-0.15%
2023/08/17	1	58.70	1	59.10	58.90	0	4,116	0.00%
2023/08/16	2	59.15	3	59.20	59.00	-1	4,134	-0.02%
2023/08/15	0	0.00	2	59.25	59.10	-2	4,149	-0.05%
2023/08/14	2	58.20	1	58.70	58.60	1	4,170	0.02%
2023/08/11	8.2	58.97	7	58.80	58.80	1.2	4,184	0.03%
2023/08/10	2	58.40	2	58.85	58.80	0	4,229	0.00%
2023/08/09	5	58.92	1	59.10	59.10	4	4,252	0.09%
2023/08/08	0	0.00	1	59.10	58.60	-1	4,278	-0.02%
2023/08/07	8	58.40	0	0.00	58.90	8	4,280	0.19%
2023/08/04	1	57.90	0	0.00	58.10	1	4,289	0.02%
2023/08/01	0	0.00	70	59.10	59.10	-70	4,275	-1.64%
2023/07/28	6	58.90	1	59.30	59.20	5	4,236	0.12%
2023/07/27	7	58.67	1	58.70	58.80	6	4,227	0.14%
2023/07/26	0.1	58.20	0	0.00	58.20	0.1	4,208	0.00%
2023/07/25	4	57.73	2	57.60	58.10	2	4,202	0.05%
2023/07/24	2	58.20	0	0.00	58.40	2	4,177	0.05%
2023/07/21	17	58.87	0	58.70	58.70	17	4,095	0.41%
2023/07/20	8	59.15	0	0.00	58.90	8	4,015	0.20%
2023/07/19	1	59.40	1	59.90	59.30	0	3,928	0.00%
2023/07/18	20	59.00	21	59.30	59.50	-1	3,853	-0.03%
2023/07/17	0	58.80	0	0.00	58.90	0	3,777	0.00%
2023/07/14	3	58.93	1	58.50	58.40	2	3,757	0.05%
2023/07/13	0	0.00	2	58.90	58.60	-2	3,740	-0.05%
2023/07/12	2	57.20	0	0.00	57.70	2	3,681	0.05%
2023/07/11	0	0.00	1	57.00	57.00	-1	3,669	-0.03%
2023/07/10	0.1	56.20	0	0.00	55.90	0.1	3,672	0.00%
2023/07/07	104.4	57.15	100	55.80	55.80	4.4	3,675	0.12%	大買/
2023/07/06	3	57.80	2	58.00	57.50	1	3,605	0.03%
2023/07/05	2	58.45	0	0.00	58.50	2	3,572	0.06%
2023/07/04	0.1	58.60	0	0.00	58.50	0.1	3,569	0.00%
2023/07/03	2	58.00	1	58.10	58.10	1	3,577	0.03%
2023/06/30	4.1	58.35	0	0.00	58.00	4.1	3,563	0.12%
2023/06/29	1.1	58.82	0	0.00	58.70	1.1	3,528	0.03%
2023/06/28	0.3	59.10	0	0.00	59.20	0.3	3,518	0.01%
2023/06/27	1	58.70	0	0.00	58.80	1	3,539	0.03%
2023/06/26	1	59.00	0	0.00	59.10	1	3,551	0.03%
2023/06/21	1.1	59.23	2	59.45	59.40	-0.9	3,562	-0.03%
2023/06/20	2	58.90	1	59.30	59.20	1	3,549	0.03%
2023/06/19	4	58.83	1	59.20	58.70	3	3,541	0.08%
2023/06/16	2	59.25	3	59.77	59.00	-1	3,544	-0.03%
2023/06/15	3.3	59.96	0	0.00	59.90	3.3	3,447	0.09%
2023/06/13	1	60.30	1	60.30	60.20	0	3,468	0.00%
2023/06/12	0	0.00	6	59.88	60.00	-6	3,465	-0.17%
2023/06/08	7.2	59.04	0	0.00	58.60	7.2	3,542	0.20%
2023/06/07	7.6	59.57	7	59.81	59.20	0.6	3,549	0.02%
2023/06/06	8	63.75	0	0.00	63.40	8	3,446	0.23%
2023/06/05	1	63.20	1	63.90	63.70	0	3,350	0.00%
2023/06/02	7	63.46	0	0.00	63.80	7	3,299	0.21%
2023/05/30	3	63.73	0	0.00	63.60	3	2,893	0.10%
2023/05/29	1	64.70	0	0.00	64.40	1	2,897	0.03%
2023/05/25	1	64.40	0	0.00	65.20	1	2,897	0.03%
2023/05/23	1	64.80	1	65.50	65.60	0	2,852	0.00%
2023/05/22	0	0.00	1	65.00	65.40	-1	2,832	-0.04%
2023/05/18	0.2	64.20	2	64.60	64.50	-1.8	2,842	-0.06%
2023/05/17	0	0.00	3	64.50	64.50	-3	2,854	-0.11%
2023/05/16	1	63.40	3	64.07	64.10	-2	2,806	-0.07%
2023/05/15	0	63.40	4	63.58	63.60	-4	2,784	-0.14%
2023/05/12	1	61.90	101	62.36	62.80	-100	2,774	-3.60%	大賣/
2023/05/11	1	61.90	101	62.36	62.40	-100	2,761	-3.62%	大賣/
2023/05/05	0	0.00	1	62.60	62.40	-1	2,848	-0.04%
2023/05/04	0	0.00	2	62.10	62.10	-2	2,901	-0.07%
2023/05/03	0	0.00	1	61.80	61.80	-1	2,920	-0.03%
2023/05/02	1	61.10	0	0.00	61.20	1	2,996	0.03%
2023/04/28	0	0.00	2	61.55	61.90	-2	3,078	-0.06%
2023/04/27	1	60.60	0	0.00	60.90	1	3,066	0.03%
2023/04/26	0	0.00	1	61.30	61.10	-1	3,053	-0.03%
2023/04/25	1	60.70	0	0.00	60.70	1	3,058	0.03%
2023/04/24	6	60.50	1	60.90	60.90	5	3,076	0.16%
2023/04/21	2	60.30	0	0.00	60.20	2	3,097	0.06%
2023/04/20	0	0.00	23	61.53	61.00	-23	3,087	-0.75%
2023/04/19	3	62.00	6	62.50	61.70	-3	3,107	-0.10%
2023/04/18	4	62.20	3	62.40	62.40	1	3,084	0.03%
2023/04/17	0	0.00	1	62.40	62.10	-1	3,101	-0.03%
2023/04/14	0	0.00	0.1	61.80	62.00	-0.1	3,105	0.00%
2023/04/13	0	0.00	1	62.10	61.80	-1	3,123	-0.03%
2023/04/12	0	0.00	1	62.40	62.20	-1	3,113	-0.03%
2023/04/11	0	0.00	1	61.50	62.00	-1	3,143	-0.03%
2023/04/10	0	0.00	1	61.10	61.00	-1	3,173	-0.03%
2023/04/07	0	0.00	1	61.00	60.70	-1	3,195	-0.03%
2023/04/06	1	60.60	0	0.00	60.50	1	3,196	0.03%
2023/03/31	3	61.60	1	61.80	61.30	2	3,191	0.06%
2023/03/28	1	61.10	1	61.00	61.00	0	3,742	0.00%
2023/03/27	2	61.65	0	0.00	61.50	2	3,948	0.05%
2023/03/24	1	62.20	0	0.00	61.80	1	4,176	0.02%
2023/03/23	0	0.00	1	62.20	62.00	-1	4,205	-0.02%
2023/03/22	1	61.80	2	62.05	61.80	-1	4,239	-0.02%
2023/03/21	0	0.00	2	61.85	61.50	-2	4,291	-0.05%
2023/03/20	4	61.48	0	0.00	61.30	4	4,332	0.09%
2023/03/17	15.1	61.18	0.1	61.50	61.50	15	4,359	0.34%
2023/03/16	1	61.00	0	0.00	60.90	1	4,377	0.02%
2023/03/15	1.1	61.01	0	0.00	61.10	1.1	4,388	0.02%
2023/03/14	1	61.40	20.1	61.67	61.10	-19.1	4,416	-0.43%
2023/03/13	0.2	61.80	1	61.00	61.50	-0.8	4,433	-0.02%
2023/03/10	2.1	61.40	0	0.00	61.30	2.1	4,422	0.05%
2023/03/09	27.4	61.75	0	0.00	61.90	27.4	4,421	0.62%
2023/03/08	0.2	64.40	2	64.50	64.30	-1.8	4,339	-0.04%
2023/03/07	0	0.00	1.3	64.28	64.70	-1.3	4,404	-0.03%
2023/03/06	1	63.80	2	64.15	63.80	-1	4,480	-0.02%
2023/03/03	1	63.80	0.1	63.90	63.70	0.9	4,553	0.02%
2023/03/02	2	63.50	3	63.10	63.60	-1	4,653	-0.02%
2023/03/01	1	61.90	5	62.58	62.30	-4	4,696	-0.09%
2023/02/24	4.2	62.98	0	0.00	62.50	4.2	4,729	0.09%
2023/02/23	1	63.70	0	0.00	63.60	1	4,728	0.02%
2023/02/22	0.1	63.30	0	0.00	63.40	0.1	4,777	0.00%
2023/02/21	1	63.80	0	0.00	63.70	1	4,780	0.02%
2023/02/20	1	63.30	0	0.00	64.20	1	4,816	0.02%
2023/02/16	0	0.00	4	63.25	63.20	-4	4,885	-0.08%
2023/02/15	2	62.50	20	62.20	62.20	-18	4,905	-0.37%
2023/02/13	1	62.50	2	63.00	62.80	-1	4,929	-0.02%
2023/02/10	1	62.50	0	0.00	62.70	1	4,953	0.02%
2023/02/09	1	62.60	1	63.30	62.80	0	4,971	0.00%
2023/02/08	2	63.10	1	63.10	63.10	1	5,051	0.02%
2023/02/06	0	0.00	1	63.00	62.60	-1	5,070	-0.02%
2023/02/03	20	61.83	4	62.68	62.60	16	5,060	0.32%
2023/02/02	0.3	61.53	0	0.00	61.50	0.3	5,024	0.01%
2023/02/01	0	0.00	2	61.10	61.30	-2	4,963	-0.04%
2023/01/31	1	60.10	0	0.00	60.40	1	4,951	0.02%
2023/01/30	0	0.00	1	60.80	60.80	-1	4,882	-0.02%
2023/01/11	1	60.10	0	60.10	59.70	1	4,973	0.02%
2023/01/09	0	59.70	0	0.00	59.90	0	5,054	0.00%
2023/01/04	1	58.40	0	0.00	58.50	1	5,153	0.02%
2023/01/03	1	58.50	1	59.10	59.10	0	5,208	0.00%
2022/12/30	0	0.00	0	59.60	59.20	0	5,206	0.00%
2022/12/28	2	59.70	1	59.40	59.40	1	5,220	0.02%
2022/12/27	1	60.60	0	0.00	60.40	1	5,228	0.02%
2022/12/23	1	61.00	0	0.00	61.00	1	5,286	0.02%
2022/12/20	0	61.40	0	0.00	61.40	0	5,102	0.00%
2022/12/19	0	0.00	1	61.80	61.60	-1	4,926	-0.02%
2022/12/16	0	0.00	2	60.85	61.40	-2	4,742	-0.04%
2022/12/15	3	60.20	0	0.00	60.00	3	4,621	0.06%
2022/12/14	0	0.00	34	59.21	59.90	-34	4,680	-0.73%
2022/12/13	0	0.00	1	58.90	59.00	-1	4,712	-0.02%
2022/12/12	4	58.68	0	0.00	59.00	4	4,717	0.08%
2022/12/09	2	59.65	0	0.00	59.80	2	4,788	0.04%
2022/12/08	0	0.00	0.1	60.00	59.80	-0.1	4,793	0.00%
2022/12/07	2	60.00	0	0.00	59.50	2	4,800	0.04%
2022/12/06	51	60.71	0	0.00	60.00	51	4,793	1.06%
2022/12/05	20	60.60	0	0.00	61.10	20	4,813	0.42%
2022/12/02	1	59.70	0	0.00	59.90	1	4,757	0.02%
2022/12/01	0	0.00	2	59.60	59.70	-2	4,752	-0.04%
2022/11/30	1	57.40	2	58.45	58.30	-1	4,729	-0.02%
2022/11/29	4	58.00	1	58.30	57.60	3	4,663	0.06%
2022/11/28	1	57.40	0	0.00	57.40	1	4,623	0.02%
2022/11/25	1	57.80	0	0.00	57.80	1	4,565	0.02%
2022/11/24	1	58.90	3	59.17	58.80	-2	4,522	-0.04%
2022/11/23	1	57.50	2	58.40	58.20	-1	4,452	-0.02%
2022/11/22	0	0.00	3	56.93	57.80	-3	4,438	-0.07%
2022/11/21	2	56.40	1	56.50	56.60	1	4,374	0.02%
2022/11/18	1	55.20	1	55.20	55.50	0	4,341	0.00%
2022/11/17	5	55.50	0	0.00	56.00	5	4,302	0.12%
2022/11/16	0	55.90	0	0.00	55.80	0	4,311	0.00%
2022/11/14	0	0.00	1.2	55.78	56.10	-1.2	4,299	-0.03%
2022/11/10	0	0.00	1	54.20	54.20	-1	4,181	-0.02%
2022/11/09	2	54.20	0	0.00	54.30	2	4,200	0.05%
2022/11/08	1.1	53.78	0	0.00	54.40	1.1	4,179	0.03%
2022/11/07	3	54.23	0	0.00	54.10	3	4,152	0.07%
2022/11/04	2	53.10	2	53.70	54.40	0	4,139	0.00%
2022/11/03	0	52.50	0	0.00	52.90	0	4,087	0.00%
2022/11/02	1	52.20	3	52.10	52.30	-2	4,129	-0.05%
2022/11/01	0	52.40	0	0.00	52.20	0	4,171	0.00%
2022/10/31	7	52.79	1	53.20	52.60	6	4,195	0.14%
2022/10/28	1	52.80	0	0.00	52.80	1	4,217	0.02%
2022/10/24	1	53.20	1	53.80	53.80	0	4,298	0.00%
2022/10/21	1	53.40	1	53.80	53.60	0	4,301	0.00%
2022/10/20	1	53.30	1	54.20	54.60	0	4,319	0.00%
2022/10/19	0	0.00	1	54.60	54.40	-1	4,249	-0.02%
2022/10/18	1	52.90	1	53.60	53.80	0	4,241	0.00%
2022/10/17	0	0.00	1	53.60	53.70	-1	4,279	-0.02%
2022/10/14	2	53.00	0	0.00	52.80	2	4,311	0.05%
2022/10/13	0	0.00	1	53.40	53.10	-1	4,371	-0.02%
2022/10/12	1	52.80	0	0.00	53.00	1	4,399	0.02%
2022/10/07	2	54.25	2	54.40	54.40	0	4,377	0.00%
2022/10/06	0.1	54.90	1	55.00	54.90	-0.9	4,410	-0.02%
2022/10/05	0	0.00	45	54.70	54.10	-45	4,439	-1.01%
2022/10/04	1	54.30	71	54.40	54.30	-70	4,452	-1.57%
2022/10/03	1	52.10	0	0.00	53.30	1	4,409	0.02%
2022/09/30	0	0.00	16	52.80	52.80	-16	4,405	-0.36%
2022/09/29	2	52.30	1	52.30	52.80	1	4,403	0.02%
2022/09/28	0	0.00	1.1	52.39	52.80	-1.1	4,382	-0.02%
2022/09/27	16	51.80	0	0.00	52.20	16	4,345	0.37%
2022/09/26	1	52.50	5	52.68	52.20	-4	4,348	-0.09%
2022/09/23	5	53.50	4	53.30	53.10	1	4,344	0.02%
2022/09/22	1	53.60	2	53.60	53.90	-1	4,362	-0.02%
2022/09/21	1	54.60	1.6	55.20	54.90	-0.6	4,283	-0.02%
2022/09/20	1	56.30	0	0.00	56.10	1	4,200	0.02%
2022/09/19	1	56.80	0	0.00	56.50	1	4,170	0.02%
2022/09/16	1	57.40	1.4	57.64	57.40	-0.4	4,156	-0.01%
2022/09/15	2.1	57.46	2	57.85	57.40	0.1	4,208	0.00%
2022/09/14	7	57.04	0	0.00	56.70	7	4,402	0.16%
2022/09/13	1	57.50	0	0.00	57.80	1	4,559	0.02%
2022/09/12	12	56.97	6	57.22	57.80	6	4,762	0.13%
2022/09/07	1	54.40	1	55.00	55.50	0	5,030	0.00%
2022/09/06	1	55.20	4	55.55	55.20	-3	5,085	-0.06%
2022/09/02	3	55.00	0	0.00	54.60	3	5,371	0.06%
2022/09/01	0	0.00	4	55.30	55.40	-4	5,463	-0.07%
2022/08/29	1	55.10	0	0.00	55.20	1	5,990	0.02%
2022/08/26	2	55.80	0	0.00	56.00	2	6,082	0.03%
2022/08/24	2	55.60	0	0.00	55.30	2	6,195	0.03%
2022/08/17	11	56.39	0	0.00	56.30	11	6,701	0.16%
2022/08/15	1	55.60	0	0.00	55.60	1	6,734	0.01%
2022/08/12	2	55.30	0	0.00	55.20	2	6,769	0.03%
2022/08/11	3.5	55.07	0	0.00	55.00	3.5	6,805	0.05%
2022/08/02	0.2	55.00	0	0.00	55.00	0.2	6,904	0.00%
2022/07/27	0	0.00	0	54.71	54.90	0	6,906	0.00%
2022/07/26	0	0.00	0.1	55.10	55.00	-0.1	6,885	0.00%
2022/07/21	2	54.00	1	54.10	54.40	1	6,811	0.01%
2022/07/20	2	53.15	0	0.00	53.50	2	6,769	0.03%
2022/07/19	1	52.40	0	0.00	52.80	1	6,769	0.01%
2022/07/18	0	0.00	1	53.00	52.90	-1	6,729	-0.01%
2022/07/15	3	53.50	0	0.00	53.10	3	6,669	0.04%
2022/07/13	6	53.70	6	52.60	53.50	0	6,639	0.00%
2022/07/12	6	51.40	0	0.00	51.80	6	6,605	0.09%
2022/07/06	0	0.00	0.2	52.40	51.60	-0.2	6,585	0.00%
2022/07/05	1	53.10	0	0.00	52.20	1	6,568	0.02%
2022/07/01	1	53.20	1	52.20	51.90	0	6,543	0.00%
2022/06/30	1	53.70	0	0.00	53.20	1	6,524	0.02%
2022/06/28	1.2	54.93	0	0.00	54.90	1.2	6,444	0.02%
2022/06/27	10	55.30	10	55.10	55.00	0	6,450	0.00%
2022/06/23	10.1	54.30	11	54.06	53.90	-0.9	6,378	-0.01%
2022/06/22	6.1	54.22	2	53.95	53.90	4.1	6,202	0.07%
2022/06/21	1	54.70	1	55.50	54.90	0	5,980	0.00%
2022/06/20	3	54.60	0.1	54.60	54.20	2.9	5,811	0.05%
2022/06/17	6	55.95	4	56.15	56.00	2	5,585	0.04%
2022/06/16	1	57.00	2	57.55	56.90	-1	5,408	-0.02%
2022/06/15	3.1	57.43	1	57.60	57.40	2.1	5,445	0.04%
2022/06/14	9	57.17	6	57.32	58.00	3	5,385	0.06%
2022/06/13	4	58.03	0	0.00	58.50	4	5,277	0.08%
2022/06/10	95	60.17	0	0.00	61.30	95	5,135	1.85%
2022/06/09	15.1	61.96	0	0.00	61.50	15.1	5,030	0.30%
2022/06/08	136	70.02	0	0.00	70.10	136	4,658	2.92%	大買/鉅額交易
2022/06/06	0	0.00	2	68.50	69.90	-2	4,539	-0.04%
2022/06/02	0	0.00	6	69.52	69.30	-6	4,486	-0.13%
2022/06/01	2	69.95	4	69.55	70.00	-2	4,508	-0.04%
2022/05/31	8	68.51	4.1	68.92	70.30	4	4,464	0.09%
2022/05/30	4.2	69.53	1	69.40	69.40	3.2	4,269	0.07%
2022/05/27	0	0.00	2	70.65	70.60	-2	4,152	-0.05%
2022/05/26	1.4	72.21	0	0.00	70.60	1.4	4,132	0.03%
2022/05/25	0	0.00	1	72.80	72.60	-1	4,140	-0.02%
2022/05/23	2	72.80	0	0.00	73.60	2	4,207	0.05%
2022/05/19	0	0.00	3	72.73	72.80	-3	4,275	-0.07%
2022/05/18	0	0.00	7	73.20	73.30	-7	4,229	-0.17%
2022/05/12	10	70.50	2	70.50	70.40	8	4,166	0.19%
2022/05/10	1	73.20	4.1	73.70	73.30	-3.1	4,103	-0.08%
2022/05/09	7	77.50	0	0.00	75.10	7	4,020	0.17%
2022/05/06	7	78.50	7	78.80	78.80	0	3,970	0.00%
2022/05/04	8	78.03	7	79.00	78.80	1	4,018	0.02%
2022/05/03	0.1	78.00	0	0.00	78.00	0.1	4,060	0.00%
2022/04/28	0	0.00	2	76.30	76.50	-2	4,158	-0.05%
2022/04/26	0	0.00	4	76.73	76.50	-4	4,121	-0.10%
2022/04/25	0	0.00	10.1	76.31	76.90	-10.1	4,139	-0.24%
2022/04/21	0	0.00	6	78.58	78.80	-6	4,071	-0.15%
2022/04/18	0	0.00	1	78.00	78.10	-1	4,232	-0.02%
2022/04/15	2	77.00	3	77.50	77.60	-1	4,235	-0.02%
2022/04/14	0	0.00	2	76.75	77.20	-2	4,260	-0.05%
2022/04/13	0.1	76.40	0	0.00	76.50	0.1	4,326	0.00%
2022/04/12	5	75.60	0	0.00	75.80	5	4,327	0.12%
2022/04/11	3	76.19	0.1	75.70	76.10	2.9	4,288	0.07%
2022/04/08	0	0.00	1	75.40	76.00	-1	4,313	-0.02%
2022/04/07	0	0.00	1	76.00	75.00	-1	4,301	-0.02%
2022/04/06	2	75.70	1	76.20	76.20	1	4,276	0.02%
2022/03/31	2	75.10	5	75.30	75.30	-3	4,289	-0.07%
2022/03/30	2	75.25	1	75.10	74.90	1	4,372	0.02%
2022/03/25	0.1	74.50	0	0.00	75.00	0.1	5,295	0.00%
2022/03/24	0.1	74.70	0	0.00	74.90	0.1	5,885	0.00%
2022/03/23	1	74.50	0	0.00	74.90	1	6,380	0.02%
2022/03/21	1	74.60	1.1	74.87	74.50	-0.1	6,730	0.00%
2022/03/18	0	0.00	6.3	75.62	76.70	-6.3	6,758	-0.09%
2022/03/17	0	0.00	0.2	71.60	72.40	-0.2	6,778	0.00%
2022/03/16	0	71.00	0	0.00	71.10	0	6,881	0.00%
2022/03/15	1	71.11	0	0.00	71.40	1	6,897	0.01%
2022/03/14	1	71.80	2	72.30	72.40	-1	6,967	-0.01%
2022/03/11	0	0.00	4	73.00	72.30	-4	7,030	-0.06%
2022/03/10	5	73.02	2	72.85	73.10	3	7,181	0.04%
2022/03/09	1	70.50	1	70.60	71.20	0	7,165	0.00%
2022/03/08	1.1	70.63	3.1	70.02	70.00	-2	7,191	-0.03%
2022/03/07	3.1	70.50	4	70.83	71.30	-0.9	7,191	-0.01%
2022/03/04	2	72.60	0.1	72.70	72.40	1.9	7,241	0.03%
2022/03/03	0.1	73.51	0	0.00	73.80	0.1	7,296	0.00%
2022/03/02	1	72.20	2	73.55	73.40	-1	7,403	-0.01%
2022/03/01	5	72.40	12	72.78	73.00	-7	7,487	-0.09%
2022/02/25	2	71.15	0	0.00	71.90	2	7,537	0.03%
2022/02/24	9.1	72.43	2	72.00	72.00	7.1	7,477	0.09%
2022/02/23	6.1	72.62	8.5	73.19	73.60	-2.4	7,373	-0.03%
2022/02/22	1.1	71.57	0	0.00	71.70	1.1	7,311	0.02%
2022/02/21	3	70.40	7	71.04	71.50	-4	7,250	-0.06%
2022/02/18	2.1	69.80	1	69.90	69.70	1.1	7,312	0.01%
2022/02/17	0	0.00	0.1	69.70	69.60	-0.1	7,411	0.00%
2022/02/16	3	68.77	0	0.00	69.50	3	7,560	0.04%
2022/02/15	2	68.80	5	68.58	68.50	-3	7,562	-0.04%
2022/02/14	2	68.85	8	68.74	69.00	-6	7,593	-0.08%
2022/02/11	3	68.87	1	69.70	69.80	2	7,613	0.03%
2022/02/10	1	69.30	1	69.30	70.00	0	7,672	0.00%
2022/02/09	2	69.90	2	70.10	70.00	0	7,696	0.00%
2022/02/08	0	69.70	3	69.73	70.00	-3	7,711	-0.04%
2022/02/07	8	68.34	4	68.98	69.90	4	7,727	0.05%
2022/01/26	5	67.80	0	0.00	67.60	5	7,715	0.06%
2022/01/25	0	0.00	3	67.37	68.00	-3	7,715	-0.04%
2022/01/24	3	66.87	1	68.00	68.00	2	7,675	0.03%
2022/01/21	1	67.80	0	0.00	68.50	1	7,629	0.01%
2022/01/20	1	68.10	0	0.00	68.90	1	7,587	0.01%
2022/01/19	1	68.50	0	0.00	68.00	1	7,572	0.01%
2022/01/18	3	69.30	6	68.82	69.30	-3	7,547	-0.04%
2022/01/17	0	0.00	1	67.80	68.10	-1	7,479	-0.01%
2022/01/14	1	67.50	3	67.40	67.90	-2	7,466	-0.03%
2022/01/13	0	0.00	3.1	67.99	68.00	-3.1	7,495	-0.04%
2022/01/12	7.7	67.40	0	68.00	67.60	7.7	7,468	0.10%
2022/01/11	7.1	67.61	6.1	67.09	67.70	1	7,411	0.01%
2022/01/10	2	66.15	0.1	66.10	66.20	2	7,293	0.03%
2022/01/07	4	65.55	0.1	66.00	66.00	3.9	7,275	0.05%
2022/01/06	3	66.40	0	0.00	66.30	3	7,239	0.04%
2022/01/05	0	65.50	2.1	65.64	66.10	-2.1	7,157	-0.03%
2022/01/04	3	65.80	2.1	65.89	65.90	0.9	7,174	0.01%
2022/01/03	0	65.60	0.1	65.84	66.10	-0.1	7,165	0.00%
2021/12/30	1	66.40	0	66.40	66.20	1	7,132	0.01%
2021/12/29	2	66.20	3	66.10	66.60	-1	7,148	-0.01%
2021/12/28	1	66.20	1	66.49	66.50	0	7,150	0.00%
2021/12/27	1	66.20	1	66.10	66.20	0	7,139	0.00%
2021/12/24	1	66.60	3	66.60	66.50	-2	7,129	-0.03%
2021/12/23	2	66.60	2	66.30	67.70	0	7,055	0.00%
2021/12/22	2	66.35	2	66.00	65.80	0	6,838	0.00%
2021/12/21	3	64.70	167.1	63.60	65.00	-164.1	6,538	-2.51%	大賣/鉅額交易
2021/12/20	7	64.10	89.1	64.58	63.50	-82.1	6,127	-1.34%
2021/12/17	3	66.53	64.4	66.54	66.40	-61.4	5,526	-1.11%
2021/12/16	6	65.68	106	66.07	65.70	-100	5,018	-1.99%	大賣/
2021/12/15	1.2	65.04	3	65.20	65.00	-1.8	4,832	-0.04%
2021/12/14	0	0.00	0	63.40	63.30	0	4,719	0.00%
2021/12/13	7.1	65.19	1	65.47	64.10	6.1	4,597	0.13%
2021/12/10	0	0.00	2.2	63.93	64.10	-2.2	4,440	-0.05%
2021/12/09	0	0.00	5	62.38	62.60	-5	4,306	-0.12%
2021/12/08	2	61.50	0	0.00	62.00	2	4,233	0.05%
2021/12/07	0	0.00	1	61.20	61.00	-1	4,129	-0.02%
2021/12/06	1	60.80	0.2	61.00	61.00	0.8	4,068	0.02%
2021/12/03	1	60.00	0	0.00	59.60	1	3,912	0.03%
2021/12/02	0	0.00	2	59.50	59.50	-2	3,869	-0.05%
2021/12/01	2	58.90	1	59.50	59.20	1	3,795	0.03%
2021/11/30	6	58.38	6	58.47	58.40	0	3,712	0.00%
2021/11/29	1.1	57.74	3	58.13	57.90	-1.9	3,577	-0.05%
2021/11/26	9.1	59.40	3	59.60	57.90	6.1	3,513	0.17%
2021/11/25	1	60.00	7	59.50	60.20	-6	3,438	-0.17%
2021/11/24	7.1	58.68	4	58.90	58.70	3.1	3,325	0.09%
2021/11/22	0	0.00	1	56.90	57.40	-1	3,212	-0.03%
2021/11/19	1	57.00	2	57.30	56.80	-1	3,217	-0.03%
2021/11/18	0	0.00	1	56.90	57.40	-1	3,200	-0.03%
2021/11/17	8.4	57.20	4	58.40	57.20	4.4	3,164	0.14%
2021/11/16	4	57.88	0	0.00	58.30	4	3,062	0.13%
2021/11/15	4	56.58	5	57.80	57.80	-1	3,028	-0.03%
2021/11/10	2	57.60	0	0.00	57.80	2	2,940	0.07%
2021/11/09	0	0.00	1	57.90	57.80	-1	2,994	-0.03%
2021/11/08	0	0.00	5	56.80	56.70	-5	2,973	-0.17%
2021/11/05	0	0.00	2.5	56.04	56.60	-2.5	2,981	-0.08%
2021/11/04	1	56.00	4	56.58	56.20	-3	2,987	-0.10%
2021/11/03	0	0.00	18	55.15	56.00	-18	2,963	-0.61%
2021/11/02	0	0.00	4	54.25	54.40	-4	2,932	-0.14%
2021/10/29	1	53.80	0	0.00	53.80	1	2,989	0.03%
2021/10/26	0	0.00	1.1	53.28	53.30	-1.1	3,146	-0.03%
2021/10/21	0	0.00	1	53.00	51.80	-1	3,235	-0.03%
2021/10/19	0	0.00	101	52.80	52.90	-101	3,285	-3.07%	大賣/鉅額交易
2021/10/18	0	0.00	0	52.50	52.10	0	3,324	0.00%
2021/10/15	0	0.00	52	51.92	52.10	-52	3,363	-1.55%
2021/10/13	0	0.00	1.1	51.78	51.40	-1.1	3,462	-0.03%
2021/10/12	1	51.60	0	0.00	51.20	1	3,532	0.03%
2021/10/08	2	52.20	0	0.00	52.20	2	3,556	0.06%
2021/10/06	0	0.00	2	50.90	51.00	-2	3,659	-0.05%
2021/10/05	3	50.73	0	0.00	50.80	3	3,689	0.08%
2021/10/01	2	51.20	1	51.20	51.10	1	3,828	0.03%
2021/09/30	1	51.50	10	52.00	52.20	-9	3,892	-0.23%
2021/09/29	2	51.85	0	0.00	51.70	2	3,999	0.05%
2021/09/28	1	52.30	0	0.00	52.40	1	4,118	0.02%
2021/09/27	1	52.80	1	53.50	52.80	0	4,249	0.00%
2021/09/24	1	52.90	2	52.90	52.80	-1	4,367	-0.02%
2021/09/23	1	52.40	1	52.60	52.30	0	4,419	0.00%
2021/09/22	6	52.25	0	0.00	52.10	6	4,522	0.13%
2021/09/17	0	0.00	5	53.44	53.50	-5	4,552	-0.11%
2021/09/16	1	52.90	0	0.00	53.00	1	4,653	0.02%
2021/09/15	1	53.20	0	0.00	52.80	1	5,015	0.02%
2021/09/14	0	0.00	1	53.50	53.10	-1	5,313	-0.02%
2021/09/13	1	52.50	0	0.00	52.70	1	5,629	0.02%
2021/09/10	0	0.00	1	52.90	52.90	-1	5,985	-0.02%
2021/09/08	1	52.60	0	0.00	52.90	1	6,342	0.02%
2021/09/03	7	53.00	1	53.10	53.10	6	6,629	0.09%
2021/09/02	5	53.20	0	0.00	53.20	5	6,726	0.07%
2021/09/01	1	53.20	1	53.60	53.60	0	6,783	0.00%
2021/08/31	0	0.00	3	53.10	53.80	-3	7,024	-0.04%
2021/08/27	0	0.00	1	52.40	52.20	-1	7,316	-0.01%
2021/08/26	80	51.87	3	51.70	52.00	77	7,420	1.04%
2021/08/25	23	51.80	1	52.10	52.30	22	7,451	0.30%
2021/08/23	0.2	51.60	0	0.00	51.50	0.2	7,576	0.00%
2021/08/20	3	50.80	0	0.00	50.80	3	7,601	0.04%
2021/08/19	5	51.42	1	51.70	51.00	4	7,743	0.05%
2021/08/18	0	0.00	1	52.20	52.30	-1	7,727	-0.01%
2021/08/17	7	51.71	8	52.10	52.00	-1	7,773	-0.01%
2021/08/16	8	52.95	102	53.38	52.60	-94	7,721	-1.22%	大賣/
2021/08/13	0.2	54.00	6	54.20	53.90	-5.8	7,703	-0.08%
2021/08/12	0	0.00	32	53.31	53.70	-32	7,690	-0.42%
2021/08/11	1	52.80	4	52.95	52.70	-3	7,684	-0.04%
2021/08/10	4	52.65	0.1	53.00	52.60	3.9	7,742	0.05%
2021/08/09	1	53.10	1	53.50	53.60	0	7,800	0.00%
2021/08/06	3	53.37	4	53.75	53.90	-1	7,838	-0.01%
2021/08/05	2	53.40	1	53.70	53.70	1	7,899	0.01%
2021/08/04	5	53.70	5	54.00	53.70	0	8,012	0.00%
2021/08/03	5	53.62	3	53.97	54.10	2	8,045	0.02%
2021/08/02	1	53.70	1	53.99	54.00	0	8,001	0.00%
2021/07/29	2	52.90	1	52.70	52.70	1	7,943	0.01%
2021/07/28	1	52.30	6	52.12	52.40	-5	7,956	-0.06%
2021/07/26	1	53.20	20	52.60	52.60	-19	8,056	-0.24%
2021/07/23	2.1	52.60	2	52.70	52.90	0.1	7,999	0.00%
2021/07/22	0.1	52.20	9.1	52.50	52.20	-9	7,989	-0.11%
2021/07/20	0.1	52.09	0	0.00	52.00	0.1	7,944	0.00%
2021/07/19	5	52.26	0	0.00	52.30	5	7,938	0.06%
2021/07/16	0	0.00	2	52.50	52.50	-2	7,997	-0.03%
2021/07/15	2	52.10	0	0.00	52.10	2	7,955	0.03%
2021/07/14	1	52.00	5	52.10	52.20	-4	7,933	-0.05%
2021/07/13	3	52.10	0	0.00	52.20	3	7,917	0.04%
2021/07/12	2.4	52.81	2	52.70	52.50	0.4	7,884	0.01%
2021/07/09	0.1	52.40	0	0.00	52.60	0.1	7,855	0.00%
2021/07/07	17	52.01	9	51.64	51.90	8	7,754	0.10%
2021/07/06	5	52.18	8.2	52.16	52.00	-3.2	7,682	-0.04%
2021/07/05	54.2	51.20	0	0.00	51.50	54.2	7,582	0.71%
2021/07/02	6	50.55	0	0.00	50.80	6	7,471	0.08%
2021/07/01	4	50.60	0	0.00	50.50	4	7,359	0.05%
2021/06/30	1	50.80	0	0.00	50.90	1	7,256	0.01%
2021/06/29	51.5	50.89	1	50.80	50.60	50.5	7,241	0.70%
2021/06/28	3	50.80	2	50.95	51.00	1	7,199	0.01%
2021/06/25	8	51.68	11	51.45	51.30	-3	7,177	-0.04%
2021/06/24	89	51.40	2	51.50	51.60	87	7,073	1.23%
2021/06/23	4.1	50.26	0	0.00	50.40	4.1	6,744	0.06%
2021/06/22	14.1	50.12	5	50.48	49.80	9.1	6,466	0.14%
2021/06/21	28.2	50.77	9	50.76	49.85	19.2	6,167	0.31%
2021/06/18	5.4	52.01	1	52.20	51.50	4.4	5,852	0.07%
2021/06/15	1.3	52.60	0	0.00	52.60	1.3	5,599	0.02%
2021/06/11	1	53.50	0	0.00	53.70	1	5,597	0.02%
2021/06/09	2	53.90	1	55.00	54.10	1	5,660	0.02%
2021/06/08	12.2	54.67	0	0.00	54.60	12.2	5,602	0.22%
2021/06/07	11.1	59.00	4.2	59.31	59.50	6.9	5,350	0.13%
2021/06/04	0	59.90	1	59.50	59.70	-1	5,122	-0.02%
2021/06/03	2	59.90	0	0.00	60.10	2	5,052	0.04%
2021/06/02	4.1	61.00	0	0.00	60.50	4.1	4,951	0.08%
2021/06/01	10	61.60	11	61.69	61.60	-1	4,901	-0.02%
2021/05/28	3	58.60	2	58.25	58.70	1	4,828	0.02%
2021/05/27	2	58.50	0	0.00	58.10	2	4,846	0.04%
2021/05/26	1	59.10	3	59.50	59.60	-2	4,779	-0.04%
2021/05/25	3	58.70	6.6	58.95	58.90	-3.5	4,795	-0.07%
2021/05/24	0.4	58.25	0	0.00	58.80	0.4	4,790	0.01%
2021/05/21	0	0.00	2	58.50	58.00	-2	4,794	-0.04%
2021/05/20	0	0.00	1	57.20	57.30	-1	4,803	-0.02%
2021/05/19	8.3	58.48	0	0.00	58.10	8.3	4,745	0.17%
2021/05/18	2.1	58.21	9	56.91	58.20	-6.9	4,685	-0.15%
2021/05/17	9	56.07	8	56.49	56.00	1	4,605	0.02%
2021/05/14	0	0.00	100	56.68	56.70	-100	4,521	-2.21%
2021/05/13	0	55.80	50	55.80	56.20	-50	4,445	-1.12%
2021/05/12	1	53.50	5	56.08	56.30	-4	4,346	-0.09%
2021/05/11	0	0.00	3	56.67	56.10	-3	4,210	-0.07%
2021/05/10	0	0.00	0.1	57.00	57.00	-0.1	4,155	0.00%
2021/05/07	0	0.00	1	55.20	56.10	-1	4,207	-0.02%
2021/05/06	1	54.40	0	0.00	54.60	1	4,208	0.02%
2021/05/05	1	55.40	0	0.00	55.00	1	4,180	0.02%
2021/05/04	1	55.00	0	0.00	55.10	1	4,169	0.02%
2021/05/03	0	0.00	1	55.70	55.80	-1	4,062	-0.02%
2021/04/29	1	55.40	1	55.70	55.70	0	4,045	0.00%
2021/04/26	0	0.00	0.1	56.00	56.00	-0.1	4,033	0.00%
2021/04/23	0	55.40	0	0.00	55.30	0	4,033	0.00%
2021/04/22	1	56.80	0	0.00	56.30	1	4,039	0.02%
2021/04/21	0	0.00	1	57.20	57.20	-1	3,974	-0.03%
2021/04/19	0	0.00	1	56.10	56.40	-1	3,946	-0.03%
2021/04/15	2	54.60	0	0.00	54.60	2	3,946	0.05%
2021/04/14	1	54.50	0	0.00	55.00	1	3,959	0.03%
2021/04/13	0	0.00	1	55.50	55.30	-1	3,980	-0.03%
2021/04/12	0	0.00	1	55.40	55.00	-1	3,991	-0.03%
2021/04/08	1	55.30	0	0.00	55.30	1	3,974	0.03%
2021/04/07	0	0.00	1	55.40	55.80	-1	3,955	-0.03%
2021/04/06	0	0.00	2	55.40	55.00	-2	3,961	-0.05%
2021/04/01	1	55.10	0	0.00	54.70	1	3,974	0.03%
2021/03/31	1	54.50	1	55.60	54.50	0	3,951	0.00%
2021/03/30	1	54.80	0.3	54.90	55.20	0.7	3,997	0.02%
2021/03/29	0	0.00	1	55.20	55.20	-1	4,044	-0.02%
2021/03/26	1	53.80	0	0.00	53.70	1	4,071	0.02%
2021/03/25	1	53.80	0	0.00	54.00	1	4,136	0.02%
2021/03/23	2	53.36	0	0.00	53.70	2	4,246	0.05%
2021/03/22	0	53.60	1	53.60	54.10	-1	4,288	-0.02%
2021/03/19	3	54.17	1	53.90	54.10	2	4,272	0.05%
2021/03/18	2	54.90	0	0.00	54.90	2	4,158	0.05%
2021/03/17	0	0.00	2.1	54.81	54.90	-2.1	4,085	-0.05%
2021/03/16	7	54.37	12	54.30	53.80	-5	4,021	-0.12%
2021/03/15	1	54.80	7.1	54.80	54.80	-6.1	3,899	-0.16%
2021/03/12	0.1	49.60	0	0.00	49.90	0.1	3,903	0.00%
2021/03/09	0	0.00	30	49.19	49.15	-30	4,003	-0.75%
2021/03/08	2	48.85	2	48.70	48.70	0	4,016	0.00%
2021/03/05	0	0.00	1	49.10	48.75	-1	4,046	-0.02%
2021/03/02	1	49.00	0	0.00	49.00	1	4,170	0.02%
2021/02/26	2	49.50	0	0.00	49.35	2	4,182	0.05%
2021/02/25	10	50.40	7.4	49.33	50.40	2.6	4,126	0.06%
2021/02/24	3	48.52	54	48.32	48.30	-51	4,079	-1.25%
2021/02/22	0	0.00	20	48.00	47.85	-20	4,047	-0.49%
2021/02/17	0	0.00	8	47.44	47.25	-8	4,140	-0.19%
2021/02/05	7	46.69	0	0.00	46.80	7	4,189	0.17%
2021/02/03	0	0.00	3	47.30	47.30	-3	4,273	-0.07%
2021/01/28	1	46.40	0	0.00	46.70	1	4,201	0.02%
2021/01/27	2	47.25	0	0.00	47.25	2	4,180	0.05%
2021/01/21	0	0.00	2	46.15	46.50	-2	4,171	-0.05%
2021/01/19	0	0.00	1	47.15	46.85	-1	4,174	-0.02%
2021/01/18	1	46.90	0	0.00	46.95	1	4,197	0.02%
2021/01/15	0	0.00	50	47.54	47.55	-50	4,198	-1.19%
2021/01/12	150.1	46.90	151	46.75	46.75	-0.9	4,239	-0.02%	大買/大賣/
2021/01/11	103	47.26	50	47.55	47.55	53	4,216	1.26%	大買/
2021/01/08	0	0.00	50	47.49	47.80	-50	4,219	-1.18%
2021/01/07	0	0.00	10.3	47.49	47.25	-10.3	4,196	-0.24%
2021/01/06	1	46.95	0	0.00	47.35	1	4,182	0.02%
2021/01/05	0	0.00	1.5	47.52	47.70	-1.5	4,210	-0.04%
2021/01/04	0	0.00	1	47.00	47.00	-1	4,193	-0.02%
2020/12/31	0	0.00	1	47.25	47.00	-1	4,197	-0.02%
2020/12/29	8	46.83	7	47.02	46.90	1	4,209	0.02%
2020/12/28	2	47.05	0	0.00	47.05	2	4,232	0.05%
2020/12/24	7	46.93	7	47.00	47.00	0	4,218	0.00%
2020/12/23	1	46.40	4	46.23	46.60	-3	4,103	-0.07%
2020/12/18	1	45.05	1	45.45	44.85	0	3,902	0.00%
2020/12/17	6	45.30	6	45.80	45.30	0	3,810	0.00%
2020/12/15	1	44.50	0	0.00	44.40	1	3,737	0.03%
2020/12/08	1	45.30	0	0.00	45.20	1	3,633	0.03%
2020/11/27	0	0.00	2	44.73	44.95	-2	3,372	-0.06%
2020/11/25	0	0.00	1	43.75	43.50	-1	3,381	-0.03%
2020/11/24	1	43.40	0	0.00	43.50	1	3,353	0.03%
2020/11/23	0	0.00	100	43.50	43.55	-100	3,312	-3.02%
2020/11/20	0	0.00	25	43.40	43.30	-25	3,290	-0.76%
2020/11/19	1	43.35	0	0.00	43.35	1	3,279	0.03%
2020/11/18	0	0.00	1	43.65	43.70	-1	3,291	-0.03%
2020/11/17	1	43.30	0	0.00	43.20	1	3,374	0.03%
2020/11/16	1	43.00	6	43.84	43.50	-5	3,392	-0.15%
2020/11/13	1	42.35	1	42.60	42.35	0	3,380	0.00%
2020/11/12	1	43.15	2	43.33	42.90	-1	3,324	-0.03%
2020/11/11	1	42.95	3	43.20	43.10	-2	3,305	-0.06%
2020/11/10	1	42.75	0	0.00	42.80	1	3,295	0.03%
2020/11/09	2	42.78	1	42.90	42.90	1	3,391	0.03%
2020/11/06	0	0.00	1	42.90	43.05	-1	3,470	-0.03%
2020/11/05	0	0.00	1	42.45	42.65	-1	3,612	-0.03%
2020/11/04	3	42.13	2	42.40	42.05	1	3,619	0.03%
2020/11/03	2	42.78	0	0.00	42.70	2	3,616	0.06%
2020/10/30	0	0.00	1	42.45	42.45	-1	3,629	-0.03%
2020/10/29	1	42.00	0	0.00	42.00	1	3,632	0.03%
2020/10/28	1	42.00	2	42.53	42.50	-1	3,660	-0.03%
2020/10/27	1	42.15	5	42.45	42.20	-4	3,637	-0.11%
2020/10/26	2	41.83	0	0.00	41.60	2	3,638	0.05%
2020/10/23	4	42.28	1	42.65	42.10	3	3,636	0.08%
2020/10/22	0	0.00	2	42.40	42.65	-2	3,731	-0.05%
2020/10/21	4	42.26	2	42.70	42.05	2	3,688	0.05%
2020/10/20	0	0.00	1	42.20	42.35	-1	3,674	-0.03%
2020/10/16	1	41.80	0	0.00	41.75	1	3,729	0.03%
2020/10/13	0	0.00	4	41.24	42.30	-4	4,045	-0.10%
2020/10/12	3	40.67	1	40.80	40.60	2	4,087	0.05%
2020/10/08	3	40.35	0	0.00	40.45	3	4,144	0.07%
2020/10/07	0	0.00	7	40.53	40.50	-7	4,206	-0.17%
2020/10/06	0	0.00	3	40.67	40.85	-3	4,262	-0.07%
2020/10/05	7	40.38	0	0.00	40.15	7	4,298	0.16%
2020/09/30	1	41.20	2	41.28	41.30	-1	4,301	-0.02%
2020/09/29	1	41.00	0	0.00	40.90	1	4,353	0.02%
2020/09/25	0	0.00	1	40.50	40.75	-1	4,529	-0.02%
2020/09/23	6	41.47	6	41.10	41.40	0	4,575	0.00%
2020/09/22	3	41.37	50	41.55	41.10	-47	4,630	-1.02%
2020/09/21	2	41.88	0	0.00	41.65	2	4,661	0.04%
2020/09/15	1	42.30	1	42.35	42.40	0	5,017	0.00%
2020/09/14	0	0.00	124	42.49	42.75	-124	5,170	-2.40%	大賣/鉅額交易
2020/09/10	0	0.00	1	42.80	42.75	-1	5,371	-0.02%
2020/09/09	3	42.55	1	43.00	42.90	2	5,659	0.04%
2020/09/04	2	42.65	0	0.00	43.15	2	6,022	0.03%
2020/09/03	2	43.35	0	0.00	43.05	2	6,100	0.03%
2020/08/27	1	45.40	0	0.00	45.00	1	6,282	0.02%
2020/08/24	2	44.40	206	44.46	45.05	-204	6,480	-3.15%	大賣/鉅額交易
2020/08/21	4	43.85	0	0.00	43.80	4	6,522	0.06%
2020/08/20	1	44.45	0	0.00	44.10	1	6,446	0.02%
2020/08/13	2	45.55	1	46.00	46.00	1	6,520	0.02%
2020/08/11	102	44.44	10	44.35	44.40	92	6,540	1.41%	大買/
2020/08/10	1	42.80	0	0.00	42.80	1	6,529	0.02%
2020/08/06	5	42.57	2	42.75	42.95	3	6,746	0.04%
2020/08/05	2	42.85	0	0.00	42.90	2	6,765	0.03%
2020/08/04	1	42.65	1	42.85	42.95	0	6,770	0.00%
2020/08/03	2	42.75	2.1	43.11	42.50	-0.1	6,746	0.00%
2020/07/28	1	44.40	0	0.00	44.05	1	6,708	0.01%
2020/07/24	0	0.00	14	43.07	43.50	-14	6,672	-0.21%
2020/07/23	0	0.00	6	43.62	44.00	-6	6,655	-0.09%
2020/07/22	5	43.25	0	0.00	43.40	5	6,663	0.08%
2020/07/21	61	43.66	1	44.15	43.85	60	6,621	0.91%
2020/07/20	1	43.20	5	43.42	44.15	-4	6,516	-0.06%
2020/07/17	71	42.60	2	43.05	42.60	69	6,379	1.08%
2020/07/16	2	42.63	0	0.00	42.65	2	6,335	0.03%
2020/07/15	121	42.80	6	42.98	42.60	115	6,259	1.84%	大買/鉅額交易
2020/07/14	1	42.70	0	0.00	42.80	1	6,253	0.02%
2020/07/13	0	0.00	6	43.09	42.70	-6	6,208	-0.10%
2020/07/10	51	42.70	2	43.45	42.70	49	6,203	0.79%
2020/07/09	3	42.65	1	42.85	42.70	2	6,161	0.03%
2020/07/08	100	42.20	4	42.36	42.50	96	6,109	1.57%
2020/07/07	2	41.75	13	42.17	42.25	-11	6,045	-0.18%
2020/07/06	50	41.70	0	0.00	41.90	50	5,939	0.84%
2020/07/03	7	41.60	0	0.00	41.45	7	5,898	0.12%
2020/07/02	5	41.65	0	0.00	42.05	5	5,873	0.09%
2020/07/01	1	41.80	0	0.00	41.85	1	5,811	0.02%
2020/06/30	1	41.00	1	41.30	41.65	0	5,767	0.00%
2020/06/29	50	41.10	0	0.00	41.20	50	5,730	0.87%
2020/06/24	5	41.00	0	0.00	41.30	5	5,657	0.09%
2020/06/23	7	40.76	2	41.10	41.00	5	5,598	0.09%
2020/06/22	1	40.75	1	40.90	40.85	0	5,554	0.00%
2020/06/19	5	40.95	0	0.00	40.80	5	5,528	0.09%
2020/06/18	103	41.74	1	41.45	41.20	102	5,443	1.87%	大買/鉅額交易
2020/06/17	101	42.50	13	41.52	41.85	88	5,429	1.62%	大買/
2020/06/16	15	42.38	1	42.70	42.00	14	5,398	0.26%
2020/06/15	3	46.03	1	46.10	46.10	2	5,254	0.04%
2020/06/11	1	46.10	4	46.20	46.10	-3	5,257	-0.06%
2020/06/08	0	0.00	82	45.30	45.75	-82	5,320	-1.54%
2020/06/05	80	45.70	0	0.00	45.25	80	5,278	1.52%
2020/06/04	4	45.55	0	0.00	45.50	4	5,321	0.08%
2020/05/29	6	44.83	0	0.00	44.40	6	5,252	0.11%
2020/05/28	0	0.00	2	45.20	44.75	-2	5,169	-0.04%
2020/05/27	20	44.70	3	44.97	44.85	17	5,144	0.33%
2020/05/26	1	44.50	32	44.52	44.50	-31	5,178	-0.60%
2020/05/25	32	44.40	1	44.50	44.45	31	5,159	0.60%
2020/05/22	1	44.95	17	45.05	44.70	-16	5,172	-0.31%
2020/05/21	1	44.40	0	0.00	44.95	1	5,156	0.02%
2020/05/20	1	43.95	3	44.07	44.10	-2	5,096	-0.04%
2020/05/19	1	43.15	2	43.08	43.15	-1	4,996	-0.02%
2020/05/18	2	42.75	5	42.77	42.60	-3	4,881	-0.06%
2020/05/15	1	41.95	9.4	42.60	42.40	-8.4	4,796	-0.18%
2020/05/14	5	40.80	10	40.93	41.40	-5	4,657	-0.11%
2020/05/13	276	40.70	5	40.91	41.00	271	4,542	5.97%	大買/鉅額交易
2020/05/12	0	0.00	8	39.40	39.40	-8	4,430	-0.18%
2020/05/11	8	40.00	0	0.00	39.90	8	4,423	0.18%
2020/05/04	2	38.73	1	38.95	38.90	1	4,492	0.02%
2020/04/30	8	39.78	5	39.95	39.90	3	4,486	0.07%
2020/04/29	0	0.00	4	39.95	39.75	-4	4,481	-0.09%
2020/04/28	0	0.00	4.1	39.63	39.50	-4.1	4,499	-0.09%
2020/04/27	5	38.93	5.3	39.18	39.05	-0.3	4,656	-0.01%
2020/04/24	0	0.00	7	38.25	38.05	-7	4,641	-0.15%
2020/04/23	8	38.42	2	38.35	38.40	6	4,659	0.13%
2020/04/21	2	38.03	1	38.25	37.80	1	4,681	0.02%
2020/04/17	0	0.00	5	38.40	38.45	-5	4,664	-0.11%
2020/04/16	0	0.00	4	37.48	37.90	-4	4,597	-0.09%
2020/04/15	1	37.50	3	37.65	37.80	-2	4,570	-0.04%
2020/04/10	0	0.00	1	37.10	37.35	-1	4,578	-0.02%
2020/04/08	0	0.00	1	37.30	37.25	-1	4,640	-0.02%
2020/04/07	1	37.05	0	0.00	37.20	1	4,684	0.02%
2020/04/01	2	36.85	2	37.08	36.70	0	4,715	0.00%
2020/03/31	0	0.00	1	37.40	37.15	-1	4,708	-0.02%
2020/03/30	1	36.55	8	36.45	36.55	-7	4,683	-0.15%
2020/03/27	1	37.00	3	36.70	36.60	-2	4,715	-0.04%
2020/03/24	0	0.00	1	34.95	34.35	-1	4,724	-0.02%
2020/03/23	1	33.25	0	0.00	32.75	1	4,674	0.02%
2020/03/20	5	34.21	10	33.95	33.75	-5	4,624	-0.11%
2020/03/19	0	0.00	17	33.69	33.50	-17	4,558	-0.37%
2020/03/17	2	34.88	5	35.00	34.60	-3	4,323	-0.07%
2020/03/16	0	0.00	7	34.81	34.30	-7	4,185	-0.17%
2020/03/11	0	0.00	15	36.70	36.70	-15	3,834	-0.39%
2020/03/10	0	0.00	4	37.00	36.70	-4	3,798	-0.11%
2020/03/04	0	0.00	1	37.25	37.20	-1	3,628	-0.03%
2020/03/03	2	37.10	3	37.15	36.90	-1	3,593	-0.03%
2020/03/02	2	36.93	0	0.00	36.80	2	3,549	0.06%
2020/02/27	0	0.00	1	37.65	37.60	-1	3,595	-0.03%
2020/02/26	3	37.47	1	37.25	37.65	2	3,530	0.06%
2020/02/25	3	37.53	1	37.70	37.60	2	3,507	0.06%
2020/02/21	3	38.07	0	0.00	38.10	3	3,461	0.09%
2020/02/20	0	0.00	1	38.15	38.25	-1	3,488	-0.03%
2020/02/18	4	37.55	9	37.73	37.80	-5	3,491	-0.14%
2020/02/17	4	37.40	0	0.00	37.60	4	3,524	0.11%
2020/02/14	1	37.75	0	0.00	37.70	1	3,602	0.03%
2020/02/13	0	0.00	2	37.90	37.90	-2	3,690	-0.05%
2020/02/12	4	37.75	5	37.95	37.70	-1	3,706	-0.03%
2020/02/11	3	37.57	0	0.00	37.50	3	3,692	0.08%
2020/02/10	1	37.65	0	0.00	37.75	1	3,666	0.03%
2020/02/07	2	38.25	11	38.25	38.00	-9	3,685	-0.24%
2020/02/06	0	0.00	1	38.15	38.50	-1	3,678	-0.03%
2020/02/05	5	37.40	4	37.51	37.70	1	3,651	0.03%
2020/02/04	52	37.25	6	37.28	37.30	46	3,619	1.27%
2020/02/03	2	37.00	2	37.20	37.20	0	3,614	0.00%
2020/01/31	0	0.00	17	37.48	37.50	-17	3,587	-0.47%
2020/01/30	7	37.18	0	0.00	37.00	7	3,552	0.20%
2020/01/20	0	0.00	6	38.88	38.80	-6	3,366	-0.18%
2020/01/15	0	0.00	1	38.45	38.25	-1	3,359	-0.03%
2020/01/14	0	0.00	7	37.85	38.15	-7	3,353	-0.21%
2020/01/07	0	0.00	50	37.20	37.10	-50	3,364	-1.49%
2020/01/03	1	37.25	50	37.20	37.50	-49	3,401	-1.44%
2020/01/02	1	37.40	50	37.45	37.40	-49	3,361	-1.46%
2019/12/27	2	37.60	0	0.00	37.50	2	3,296	0.06%
2019/12/26	1	37.55	0	0.00	37.60	1	3,287	0.03%
2019/12/24	1	37.75	0	0.00	37.60	1	3,313	0.03%
2019/12/20	2	37.75	0	0.00	37.60	2	3,258	0.06%
2019/12/19	2	38.05	0	0.00	38.05	2	3,192	0.06%
2019/12/18	0	0.00	1	38.15	38.15	-1	3,141	-0.03%
2019/12/17	0	0.00	3	37.55	37.60	-3	3,163	-0.09%
2019/12/11	0	0.00	50	37.05	37.35	-50	3,183	-1.57%
2019/12/06	0	0.00	65	37.05	37.10	-65	3,317	-1.96%
2019/12/05	0	0.00	70	37.05	37.05	-70	3,322	-2.11%
2019/11/28	2	37.33	0	0.00	37.30	2	3,389	0.06%
2019/11/27	0	0.00	3	37.55	37.50	-3	3,425	-0.09%
2019/11/26	3	37.35	6	37.54	37.45	-3	3,438	-0.09%
2019/11/22	0	0.00	1	37.10	37.40	-1	3,393	-0.03%
2019/11/21	1	36.85	30.1	37.05	36.75	-29.1	3,418	-0.85%
2019/11/20	1	37.10	0	0.00	37.15	1	3,435	0.03%
2019/11/19	3	37.22	0	0.00	37.25	3	3,496	0.09%
2019/11/18	2	37.45	2	37.70	37.55	0	3,495	0.00%
2019/11/15	1	37.25	1	37.45	37.55	0	3,505	0.00%
2019/11/14	2	37.48	0	0.00	37.30	2	3,498	0.06%
2019/11/13	0	0.00	1	37.80	37.90	-1	3,477	-0.03%
2019/11/12	0	0.00	5	36.93	37.45	-5	3,400	-0.15%
2019/11/11	0	0.00	2	36.60	36.50	-2	3,309	-0.06%
2019/11/08	5	36.35	0	0.00	36.50	5	3,285	0.15%
2019/11/07	1	36.50	0	0.00	36.50	1	3,310	0.03%
2019/11/06	1	36.55	3	36.58	36.70	-2	3,326	-0.06%
2019/11/04	2	36.30	0	0.00	36.40	2	3,308	0.06%
2019/11/01	0	0.00	0.3	36.50	36.45	-0.3	3,299	-0.01%
2019/10/31	0	0.00	4	36.65	36.35	-4	3,338	-0.12%
2019/10/30	0	0.00	3	36.50	36.50	-3	3,318	-0.09%
2019/10/29	4	36.34	2	36.70	36.10	2	3,307	0.06%
2019/10/28	2	36.48	1	36.60	36.60	1	3,278	0.03%
2019/10/25	0	0.00	1	36.70	36.80	-1	3,271	-0.03%
2019/10/23	2	36.38	5	36.66	36.50	-3	3,270	-0.09%
2019/10/21	1	36.00	0	0.00	36.15	1	3,197	0.03%
2019/10/17	1	35.95	0	0.00	35.95	1	3,088	0.03%
2019/10/16	3	35.95	0	0.00	36.00	3	3,062	0.10%
2019/10/15	2	36.00	2	36.10	35.90	0	3,056	0.00%
2019/10/14	45	36.47	2	36.70	35.90	43	3,031	1.42%
2019/10/09	2	36.40	0	0.00	36.20	2	2,966	0.07%
2019/10/08	1	36.55	2	36.75	36.85	-1	2,927	-0.03%
2019/10/07	20	36.90	0	0.00	36.80	20	2,914	0.69%
2019/10/04	10	36.40	0	0.00	36.80	10	2,895	0.35%
2019/10/03	1	36.10	1	36.35	36.50	0	2,880	0.00%
2019/10/02	5	36.65	0	0.00	36.70	5	2,856	0.18%
2019/10/01	1	36.50	1	36.75	36.75	0	2,837	0.00%
2019/09/27	20	36.45	0	0.00	36.30	20	2,813	0.71%
2019/09/24	52	36.60	2	36.80	37.00	50	2,735	1.83%
2019/09/23	100	36.90	0	0.00	36.85	100	2,684	3.73%
2019/09/20	35	37.00	0	0.00	36.80	35	2,687	1.30%
2019/09/19	49	36.79	0	0.00	36.75	49	2,604	1.88%
2019/09/18	0	0.00	1	36.90	36.80	-1	2,625	-0.04%
2019/09/17	11	36.87	0	0.00	36.80	11	2,643	0.42%
2019/09/16	100	36.60	3	36.75	36.90	97	2,625	3.69%
2019/09/12	4	36.38	4	36.64	36.45	0	2,640	0.00%
2019/09/11	3	36.43	2	36.70	36.40	1	2,610	0.04%
2019/09/10	1	36.45	0	0.00	36.60	1	2,574	0.04%
2019/09/09	1	36.40	1	36.60	36.60	0	2,548	0.00%
2019/09/06	1	36.55	0	0.00	36.50	1	2,513	0.04%
2019/09/05	4	36.55	6	36.80	36.80	-2	2,470	-0.08%
2019/09/04	2	36.40	2	36.75	36.60	0	2,437	0.00%
2019/09/03	2	36.45	0	0.00	36.30	2	2,413	0.08%
2019/09/02	1	36.60	0	0.00	36.65	1	2,391	0.04%
2019/08/28	1	36.05	2	36.45	36.40	-1	2,379	-0.04%
2019/08/27	1	35.90	0	0.00	36.50	1	2,367	0.04%
2019/08/26	7	36.01	3	36.12	36.10	4	2,303	0.17%
2019/08/23	2	36.50	0	0.00	36.60	2	2,278	0.09%
2019/08/22	2	38.53	3	38.50	38.65	-1	2,224	-0.04%
2019/08/21	0	0.00	1	38.35	38.30	-1	2,329	-0.04%
2019/08/20	1	38.10	0	0.00	38.05	1	2,287	0.04%
2019/08/15	5	37.66	5	37.38	37.75	0	2,232	0.00%
2019/08/14	0	0.00	2	37.78	37.60	-2	2,233	-0.09%
2019/08/13	1	37.35	0	0.00	37.35	1	2,254	0.04%
2019/08/12	1	37.55	1	37.85	37.55	0	2,269	0.00%
2019/08/06	3	36.97	2	37.18	37.20	1	2,306	0.04%
2019/08/05	3	37.58	0	0.00	37.55	3	2,320	0.13%
2019/08/02	2	37.70	2	37.95	37.85	0	2,327	0.00%
2019/08/01	2	37.98	2	38.20	38.15	0	2,365	0.00%
2019/07/31	2	38.30	2	38.50	38.35	0	2,369	0.00%
2019/07/30	1	38.35	0	0.00	38.35	1	2,366	0.04%
2019/07/26	1	38.05	0	0.00	38.20	1	2,406	0.04%
2019/07/24	2	38.50	0	0.00	38.30	2	2,411	0.08%
2019/07/23	2	38.85	0	0.00	38.75	2	2,407	0.08%
2019/07/22	2	39.05	0	0.00	39.00	2	2,391	0.08%
2019/07/19	3	39.30	0	0.00	39.15	3	2,441	0.12%
2019/07/10	1	39.15	1	39.15	39.20	0	2,704	0.00%
2019/07/09	1	38.95	0	0.00	39.10	1	2,754	0.04%
2019/07/08	6	39.10	6	39.08	39.10	0	2,801	0.00%
2019/07/05	1	39.15	30	39.02	39.15	-29	2,847	-1.02%
2019/07/03	0	0.00	2	39.08	39.05	-2	2,943	-0.07%
2019/07/02	3	38.82	30	38.90	38.90	-27	2,976	-0.91%
2019/07/01	1	38.90	1	39.30	38.90	0	3,019	0.00%
2019/06/26	0	0.00	1	38.75	38.90	-1	3,139	-0.03%
2019/06/25	1	38.45	0	0.00	38.55	1	3,170	0.03%
2019/06/17	0	0.00	1	38.35	38.30	-1	3,070	-0.03%
2019/06/13	1	38.10	0	0.00	38.20	1	3,116	0.03%
2019/06/12	1	38.00	1	38.20	38.30	0	3,171	0.00%
2019/06/11	1	37.95	2	38.28	38.25	-1	3,211	-0.03%
2019/06/10	1	38.05	1	38.25	38.10	0	3,204	0.00%
2019/06/05	1	38.05	0	0.00	38.15	1	3,205	0.03%
2019/06/04	1	37.60	1	37.90	38.10	0	3,217	0.00%
2019/05/27	0	0.00	1	37.65	37.70	-1	3,109	-0.03%
2019/05/22	2	37.55	1	37.70	37.70	1	3,145	0.03%
2019/05/17	0	0.00	2	36.93	37.10	-2	3,118	-0.06%
2019/05/16	1	36.55	0	0.00	36.55	1	3,101	0.03%
2019/05/15	2	36.70	1	36.85	36.60	1	3,080	0.03%
2019/05/13	0	0.00	1	37.80	37.10	-1	3,020	-0.03%
2019/05/09	1	37.15	0	0.00	37.15	1	2,983	0.03%
2019/05/07	0	0.00	1	38.20	38.15	-1	2,890	-0.03%
2019/05/06	1	37.90	1	37.85	38.15	0	2,901	0.00%
2019/04/30	6	38.50	7	38.22	38.50	-1	2,908	-0.03%
2019/04/25	3	37.95	0	0.00	38.00	3	2,922	0.10%
2019/04/24	1	38.00	1	38.20	38.50	0	2,878	0.00%
2019/04/23	1	37.95	0	0.00	38.10	1	2,872	0.03%
2019/04/22	6	38.65	6	38.30	38.65	0	2,840	0.00%
2019/04/19	0	0.00	3	38.42	38.45	-3	2,843	-0.11%
2019/04/10	0.5	37.70	0	0.00	37.70	0.5	2,626	0.02%
2019/04/09	0	0.00	2	37.45	37.55	-2	2,602	-0.08%
2019/04/08	0	0.00	1	37.20	37.20	-1	2,571	-0.04%
2019/04/02	1	37.05	0	0.00	37.05	1	2,568	0.04%
2019/04/01	0	0.00	1	37.10	37.05	-1	2,564	-0.04%
2019/03/25	0	0.00	2	37.10	37.15	-2	2,786	-0.07%
2019/03/21	1	37.10	0	0.00	37.35	1	2,791	0.04%
2019/03/20	5	37.10	5	37.15	37.15	0	2,807	0.00%
2019/03/14	3	36.62	0	0.00	36.65	3	2,809	0.11%
2019/03/12	6	37.00	6	36.75	37.00	0	2,905	0.00%
2019/03/11	1	36.90	0	0.00	36.65	1	3,001	0.03%
2019/03/07	1	36.80	0	0.00	36.75	1	3,332	0.03%
2019/03/06	1	36.85	0	0.00	37.00	1	3,570	0.03%
2019/03/05	2	36.78	0	0.00	36.75	2	3,650	0.05%
2019/03/04	1	36.75	1	37.00	37.00	0	3,695	0.00%
2019/02/27	0.1	37.50	0	0.00	37.50	0.1	3,713	0.00%
2019/02/26	1	37.45	1	37.55	37.30	0	3,734	0.00%
2019/02/25	3	37.37	1	37.55	37.55	2	3,723	0.05%
2019/02/22	3	37.02	0	0.00	37.25	3	3,737	0.08%
2019/02/21	3	37.27	0	0.00	37.10	3	3,781	0.08%
2019/02/15	2	37.40	0	0.00	37.20	2	4,023	0.05%
2019/02/14	0	0.00	2	37.60	37.60	-2	4,086	-0.05%
2019/01/30	0	0.00	1.1	38.09	37.80	-1.1	4,105	-0.03%
2019/01/28	0	0.00	1	37.90	37.80	-1	4,102	-0.02%
2019/01/25	0	0.00	2	37.58	37.80	-2	4,133	-0.05%
2019/01/22	1	37.10	0	0.00	37.10	1	4,233	0.02%
2019/01/21	0	0.00	3	38.10	37.90	-3	4,236	-0.07%
2019/01/18	0	0.00	1	37.95	38.00	-1	4,266	-0.02%
2019/01/15	0	0.00	1	37.60	37.25	-1	4,403	-0.02%
2019/01/14	2	36.90	3	37.02	37.15	-1	4,428	-0.02%
2019/01/09	0	0.00	2	36.58	36.75	-2	4,659	-0.04%
2019/01/08	1	36.00	0	0.00	35.90	1	4,671	0.02%
2019/01/02	3	35.72	0	0.00	35.55	3	4,988	0.06%
2018/12/28	1	36.40	0	0.00	36.40	1	5,006	0.02%
2018/12/25	0	0.00	1	36.50	36.80	-1	5,114	-0.02%
2018/12/24	2	36.25	2	36.38	36.85	0	5,123	0.00%
2018/12/22	1	35.95	0	0.00	35.75	1	5,096	0.02%
2018/12/21	1	35.00	2	35.33	35.50	-1	5,142	-0.02%
2018/12/20	1	35.00	1	35.15	35.15	0	5,085	0.00%
2018/12/19	1	34.70	1	34.70	35.35	0	5,047	0.00%
2018/12/18	2	34.80	0	0.00	34.55	2	5,010	0.04%
2018/12/12	1	35.65	0	0.00	35.80	1	4,896	0.02%
2018/12/10	1	35.70	0	0.00	35.45	1	4,804	0.02%
2018/12/07	7	36.40	7	36.55	36.40	0	4,788	0.00%
2018/12/06	1	36.00	0	0.00	36.35	1	4,802	0.02%
2018/12/05	4	36.98	0	0.00	36.90	4	4,739	0.08%
2018/12/04	1	37.65	1	37.80	37.55	0	4,691	0.00%
2018/12/03	7	37.55	7	36.73	37.65	0	4,612	0.00%
2018/11/30	7	36.25	6	36.10	36.25	1	4,516	0.02%
2018/11/29	1	36.15	7	36.34	35.80	-6	4,291	-0.14%
2018/11/28	0	0.00	2	35.20	35.05	-2	4,030	-0.05%
2018/11/21	1	33.50	0	0.00	33.45	1	3,842	0.03%
2018/11/20	7	33.35	7	33.60	33.35	0	3,815	0.00%
2018/11/19	1	33.60	0	0.00	33.75	1	3,765	0.03%
2018/11/15	7	33.55	7	34.00	33.55	0	3,695	0.00%
2018/11/14	7	34.15	7	33.90	34.15	0	3,612	0.00%
2018/10/31	1	33.15	1	33.20	33.30	0	3,840	0.00%
2018/10/30	8	32.90	8	32.70	32.90	0	3,778	0.00%
2018/10/26	0	0.00	3	32.80	32.95	-3	3,727	-0.08%
2018/10/25	3	33.00	0	0.00	32.60	3	3,712	0.08%
2018/10/19	3	34.60	0	0.00	34.75	3	3,619	0.08%
2018/10/18	8	34.26	3	34.10	34.40	5	3,455	0.14%
2018/10/12	2	33.65	1	33.45	34.00	1	3,394	0.03%
2018/10/11	5	34.03	0	0.00	34.00	5	3,337	0.15%
2018/10/05	4	36.50	0	0.00	36.90	4	3,159	0.13%
2018/10/04	4	36.91	0	0.00	36.85	4	3,164	0.13%
2018/10/03	0	0.00	3	37.95	38.05	-3	3,122	-0.10%
2018/10/02	1	37.65	0	0.00	37.75	1	3,166	0.03%
2018/09/25	1	39.60	0	0.00	39.15	1	3,280	0.03%
2018/09/20	2	38.15	0	0.00	38.15	2	3,289	0.06%
2018/09/19	0.2	39.15	0	0.00	39.15	0.2	3,336	0.01%
2018/09/12	1	38.20	1	38.30	38.70	0	3,430	0.00%
2018/09/11	1	38.50	0	0.00	38.45	1	3,466	0.03%
2018/09/10	8	39.00	6	39.35	39.00	2	3,509	0.06%
2018/09/07	4	39.55	0	0.00	39.35	4	3,615	0.11%
2018/09/05	1	39.90	0	0.00	39.90	1	3,672	0.03%
2018/09/04	0	0.00	5	40.60	40.65	-5	3,698	-0.14%
2018/08/31	2	40.63	0	0.00	41.10	2	3,766	0.05%
2018/08/30	6	40.79	0	0.00	40.65	6	3,797	0.16%
2018/08/27	0	0.00	10	40.41	40.25	-10	3,911	-0.26%
2018/08/22	5	40.90	0	0.00	40.80	5	4,079	0.12%
2018/08/21	0	0.00	1	42.80	42.95	-1	4,074	-0.02%
2018/08/17	0	0.00	5	42.60	42.15	-5	4,078	-0.12%
2018/08/16	1	41.75	0	0.00	42.00	1	4,099	0.02%
2018/08/15	13	42.67	0	0.00	41.80	13	4,096	0.32%
2018/08/14	8	43.14	0	0.00	44.15	8	4,026	0.20%
2018/08/13	1	43.00	0	0.00	43.50	1	4,088	0.02%
2018/08/10	0	0.00	6	44.54	44.45	-6	4,129	-0.15%
2018/08/08	17	43.72	0	0.00	43.70	17	4,327	0.39%
2018/08/07	0	0.00	2	45.00	44.75	-2	4,352	-0.05%
2018/07/17	0	0.00	0.2	42.65	42.65	-0.2	4,521	0.00%
2018/07/10	0	0.00	2	42.78	43.95	-2	4,429	-0.05%
2018/07/06	5	40.91	0	0.00	41.10	5	4,372	0.11%
2018/07/05	1	43.50	0	0.00	43.00	1	4,337	0.02%
2018/06/29	0	0.00	1	45.45	46.00	-1	4,398	-0.02%
2018/06/28	1	44.25	0	0.00	44.65	1	4,347	0.02%
2018/06/26	0	0.00	2	46.30	46.65	-2	4,315	-0.05%
2018/06/21	1	46.50	0	0.00	46.50	1	4,421	0.02%
2018/06/19	0	0.00	1	47.40	47.25	-1	4,638	-0.02%
2018/06/15	10	46.63	0	0.00	46.80	10	4,717	0.21%
2018/06/14	0	0.00	1	47.10	46.60	-1	4,694	-0.02%
2018/06/12	0	0.00	1	47.30	46.90	-1	4,966	-0.02%
2018/06/07	0	0.00	1	47.55	48.00	-1	5,100	-0.02%
2018/06/05	0	0.00	2	48.20	48.15	-2	5,036	-0.04%
2018/06/04	0	0.00	1	47.65	47.80	-1	4,974	-0.02%
2018/06/01	1	47.65	0	0.00	47.10	1	4,955	0.02%
2018/05/31	0	0.00	4	47.55	48.00	-4	4,953	-0.08%
2018/05/25	0	0.00	0.2	47.30	47.50	-0.2	4,913	0.00%
2018/05/22	0	0.00	1	47.95	47.70	-1	4,898	-0.02%
2018/05/21	0	0.00	1	48.25	47.75	-1	4,907	-0.02%
2018/05/18	0	0.00	4	47.30	47.45	-4	4,839	-0.08%
2018/05/17	2	47.33	6	47.34	47.00	-4	4,793	-0.08%
2018/05/16	0	0.00	3	45.97	46.00	-3	4,662	-0.06%
2018/05/15	2	45.10	1	45.20	45.25	1	4,668	0.02%
2018/05/14	0	0.00	1	44.20	44.45	-1	4,688	-0.02%
2018/05/10	0	0.00	3	43.92	44.40	-3	4,687	-0.06%
2018/05/09	0	0.00	1	43.60	43.20	-1	4,654	-0.02%
2018/05/04	0	0.00	2	43.05	43.00	-2	4,612	-0.04%
2018/05/03	1	42.00	0	0.00	42.95	1	4,576	0.02%
2018/05/02	0	0.00	3	42.80	42.85	-3	4,537	-0.07%
2018/04/19	0	0.00	2.7	44.52	44.80	-2.7	4,468	-0.06%
2018/04/17	0	0.00	2	44.10	44.20	-2	4,471	-0.04%
2018/04/13	0	0.00	3	45.05	45.00	-3	4,509	-0.07%
2018/04/12	1	45.10	0	0.00	45.15	1	4,518	0.02%
2018/04/11	0	0.00	5	44.94	45.15	-5	4,543	-0.11%
2018/04/10	0	0.00	3	43.98	44.25	-3	4,547	-0.07%
2018/04/02	0	0.00	4	44.15	44.25	-4	4,472	-0.09%
2018/03/30	0	0.00	2	43.60	43.60	-2	4,446	-0.04%
2018/03/28	0	0.00	8	43.43	43.25	-8	4,381	-0.18%
2018/03/27	0	0.00	2	43.45	43.40	-2	4,319	-0.05%
2018/03/26	7	43.59	1	43.30	43.65	6	4,297	0.14%
2018/03/23	0	0.00	0.2	43.15	43.35	-0.2	4,205	0.00%
2018/03/22	3	43.15	13	43.10	43.20	-10	4,084	-0.24%
2018/03/21	5	42.70	6	42.55	42.70	-1	3,937	-0.03%
2018/03/19	3	41.78	9	42.00	42.15	-6	3,842	-0.16%
2018/03/16	0	0.00	84	41.23	41.75	-84	3,793	-2.21%
2018/03/15	1	40.30	4	40.60	40.80	-3	3,573	-0.08%
2018/03/14	0	0.00	1	40.05	39.80	-1	3,514	-0.03%
2018/03/13	0	0.00	1	39.00	39.05	-1	3,464	-0.03%
2018/03/08	1	38.00	0	0.00	38.05	1	3,558	0.03%
2018/03/05	1	38.00	0	0.00	37.70	1	3,809	0.03%
2018/03/02	1	38.50	0	0.00	38.75	1	3,843	0.03%
2018/03/01	10	39.33	0	0.00	39.15	10	3,903	0.26%
2018/02/09	1	37.25	1	37.55	37.90	0	3,936	0.00%
2018/02/08	0	0.00	3	39.17	38.80	-3	3,947	-0.08%
2018/02/06	2	37.33	0	0.00	37.85	2	3,901	0.05%
2018/02/05	1	39.00	0	0.00	39.30	1	3,810	0.03%
2018/02/02	1	40.20	0	0.00	40.20	1	3,799	0.03%
2018/02/01	5	41.20	0	0.00	40.95	5	3,783	0.13%
2018/01/31	1	40.65	3	41.22	41.25	-2	3,844	-0.05%
2018/01/29	0	0.00	2	41.70	41.75	-2	3,819	-0.05%
2018/01/24	3	41.38	0	0.00	41.50	3	3,833	0.08%
2018/01/19	0	0.00	1.1	42.00	41.95	-1.1	3,853	-0.03%
2018/01/18	1	41.80	0	0.00	41.85	1	3,837	0.03%
2018/01/17	3	41.50	0	0.00	41.85	3	3,834	0.08%
2018/01/12	1	41.35	0	0.00	41.60	1	4,034	0.02%
2018/01/11	0	0.00	0.4	41.35	41.45	-0.4	4,026	-0.01%
2018/01/08	10	41.85	0	0.00	42.10	10	4,127	0.24%
2018/01/05	1	41.85	2	42.00	42.25	-1	4,136	-0.02%
2018/01/04	2	41.50	2	42.35	41.80	0	4,169	0.00%
2018/01/03	1	41.50	5	41.55	41.70	-4	4,145	-0.10%