聯強 (2347)-永豐金-敦北券商分點個股進出

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
76.5
漲跌
▼0.6
漲幅
-0.78%
成交量
5,121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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	2.2	76.64	0	0.00	76.50	2.2	4,732	0.05%
2024/04/25	0.1	77.45	0	0.00	77.10	0.1	4,683	0.00%
2024/04/23	3	79.12	7.2	78.27	79.30	-4.1	4,687	-0.09%
2024/04/22	0	0.00	1.1	78.21	78.70	-1.1	4,661	-0.02%
2024/04/19	1	75.40	2.3	77.00	77.30	-1.2	4,559	-0.03%
2024/04/18	0	77.50	0	0.00	76.90	0	4,399	0.00%
2024/04/17	0.1	75.20	0	0.00	77.00	0.1	4,320	0.00%
2024/04/16	0.1	75.52	0.1	75.90	75.80	0	4,250	0.00%
2024/04/15	0.1	76.63	0.1	76.90	76.40	0	4,166	0.00%
2024/04/12	0	0.00	1	76.00	76.20	-1	4,117	-0.02%
2024/04/11	0.1	76.40	0	0.00	76.50	0.1	4,092	0.00%
2024/04/10	0	76.40	0	0.00	76.80	0	4,095	0.00%
2024/04/09	0.1	76.80	0	0.00	76.90	0.1	4,120	0.00%
2024/04/08	1.1	76.62	6	75.50	76.30	-4.9	4,099	-0.12%
2024/04/03	0.1	75.92	1	76.00	76.10	-0.9	4,056	-0.02%
2024/04/02	0	0.00	0	76.90	77.00	0	4,048	0.00%
2024/04/01	1.2	76.31	0	0.00	75.90	1.2	4,033	0.03%
2024/03/29	0	77.70	0	78.20	78.90	0	4,015	0.00%
2024/03/28	0	0.00	1	78.70	78.40	-1	3,982	-0.03%
2024/03/27	1	78.00	0	0.00	78.50	1	4,011	0.02%
2024/03/26	0.1	77.99	0	0.00	78.40	0.1	4,039	0.00%
2024/03/25	0	77.70	0	0.00	78.10	0	4,038	0.00%
2024/03/22	0	77.67	0	0.00	78.40	0	4,076	0.00%
2024/03/21	2	77.10	0	0.00	78.50	2	4,065	0.05%
2024/03/20	0	78.30	0.1	78.15	78.20	-0.1	4,000	0.00%
2024/03/19	0	78.87	0	0.00	79.00	0	3,954	0.00%
2024/03/18	0.1	78.79	0.1	78.01	80.10	-0.1	3,861	0.00%
2024/03/15	0	79.70	4.4	79.45	79.50	-4.4	3,764	-0.12%
2024/03/14	2.1	78.20	2	78.00	76.90	0.1	3,599	0.00%
2024/03/13	0.1	78.45	6	77.57	78.10	-6	3,509	-0.17%
2024/03/12	1	75.00	0.1	74.48	75.30	0.9	3,391	0.03%
2024/03/11	2.1	73.81	0	0.00	74.00	2.1	3,337	0.06%
2024/03/08	0	74.60	0	0.00	74.70	0	3,342	0.00%
2024/03/06	2	76.00	0	0.00	76.00	2	3,311	0.06%
2024/03/05	2	75.05	3	74.90	75.50	-1	3,351	-0.03%
2024/03/01	0	76.70	0	0.00	76.70	0	3,389	0.00%
2024/02/26	0	0.00	1	75.60	76.00	-1	3,414	-0.03%
2024/02/23	0	0.00	1	76.30	76.10	-1	3,420	-0.03%
2024/02/22	0	0.00	0.4	75.97	76.30	-0.4	3,496	-0.01%
2024/02/21	0.1	75.60	0	0.00	75.90	0.1	3,473	0.00%
2024/02/20	0	0.00	2	75.59	75.50	-2	3,485	-0.06%
2024/02/19	0	0.00	0.1	74.13	74.70	-0.1	3,468	0.00%
2024/02/16	0	0.00	0	75.30	74.10	0	3,498	0.00%
2024/02/15	0	0.00	1.1	72.68	73.00	-1.1	3,464	-0.03%
2024/02/05	0	0.00	1.1	71.69	71.50	-1.1	3,477	-0.03%
2024/02/02	1	72.30	0	0.00	72.30	1	3,467	0.03%
2024/02/01	0	0.00	0	71.80	72.70	0	3,470	0.00%
2024/01/31	0	0.00	0.1	71.80	72.00	-0.1	3,443	0.00%
2024/01/30	1	71.80	0	0.00	71.80	1	3,439	0.03%
2024/01/26	0	0.00	2	72.40	72.70	-2	3,453	-0.06%
2024/01/25	0	0.00	0	72.30	72.70	0	3,445	0.00%
2024/01/24	1	72.70	0	72.25	72.60	1	3,483	0.03%
2024/01/23	1	71.30	3	71.50	71.60	-2	3,514	-0.06%
2024/01/22	0	0.00	0.1	71.40	71.80	-0.1	3,516	0.00%
2024/01/19	0	0.00	0	69.85	70.10	0	3,495	0.00%
2024/01/18	3	69.50	3	69.10	69.00	0	3,516	0.00%
2024/01/17	1	69.40	1	70.10	69.90	0	3,496	0.00%
2024/01/15	0	0.00	0	70.00	69.90	0	3,412	0.00%
2024/01/12	0	0.00	1	69.30	69.60	-1	3,417	-0.03%
2024/01/11	1	68.90	1	69.10	69.00	0	3,417	0.00%
2024/01/09	2.1	68.95	0	0.00	69.00	2.1	3,515	0.06%
2024/01/08	1	69.60	0	0.00	69.70	1	3,519	0.03%
2024/01/04	0	69.60	0	0.00	70.60	0	3,534	0.00%
2024/01/03	0	69.20	0	0.00	70.10	0	3,588	0.00%
2024/01/02	0	0.00	2	70.35	70.10	-2	3,548	-0.06%
2023/12/28	0	0.00	1.1	70.69	70.50	-1.1	3,564	-0.03%
2023/12/27	0	0.00	2	70.30	70.30	-2	3,549	-0.06%
2023/12/26	1	69.90	1	70.19	70.20	0	3,519	0.00%
2023/12/25	1	69.00	1	69.40	69.80	0	3,503	0.00%
2023/12/22	1	68.59	0	0.00	69.10	1	3,486	0.03%
2023/12/20	1.1	67.70	0	0.00	68.60	1.1	3,417	0.03%
2023/12/19	0	68.00	0	0.00	68.70	0	3,377	0.00%
2023/12/18	0	67.80	0	0.00	68.80	0	3,359	0.00%
2023/12/15	0	68.40	0.4	68.70	68.40	-0.4	3,342	-0.01%
2023/12/14	0	68.90	1.2	69.13	69.40	-1.2	3,322	-0.04%
2023/12/13	0	0.00	0.2	68.60	69.10	-0.2	3,306	0.00%
2023/12/12	0	0.00	5	68.90	69.20	-5	3,330	-0.15%
2023/12/11	0	0.00	1	68.80	68.80	-1	3,337	-0.03%
2023/12/08	0	0.00	0.1	67.70	67.70	-0.1	3,350	0.00%
2023/12/06	0.1	66.40	0	0.00	66.50	0.1	3,397	0.00%
2023/12/05	0	66.60	0	0.00	66.50	0	3,404	0.00%
2023/12/04	0.1	67.60	2	68.00	67.40	-1.9	3,429	-0.05%
2023/11/30	1.1	68.59	1.1	68.79	68.90	0	3,462	0.00%
2023/11/28	0	68.10	0	0.00	68.10	0	3,346	0.00%
2023/11/27	0	0.00	1	69.40	68.40	-1	3,335	-0.03%
2023/11/24	0	0.00	0.1	68.80	68.10	-0.1	3,266	0.00%
2023/11/23	0	67.63	0	0.00	67.90	0	3,223	0.00%
2023/11/22	0	68.20	0.2	68.50	68.40	-0.2	3,190	-0.01%
2023/11/21	0.1	68.50	2	68.90	68.80	-2	3,170	-0.06%
2023/11/20	0	66.20	0	0.00	66.40	0	3,084	0.00%
2023/11/16	0	65.40	0.1	66.00	66.00	0	3,044	0.00%
2023/11/15	0	66.00	0	0.00	66.00	0	3,043	0.00%
2023/11/14	1	66.00	0	0.00	66.00	1	3,013	0.03%
2023/11/13	0.2	65.92	0	0.00	65.30	0.2	2,999	0.01%
2023/11/09	0	0.00	6	68.57	68.60	-6	2,953	-0.20%
2023/11/08	3	69.03	1	69.20	68.80	2	2,969	0.07%
2023/11/07	0	0.00	1	69.30	69.60	-1	2,960	-0.03%
2023/11/06	1	69.60	0	0.00	69.20	1	2,973	0.03%
2023/11/03	0	0.00	1	68.80	68.90	-1	2,963	-0.03%
2023/11/01	0	68.00	0	0.00	68.50	0	2,961	0.00%
2023/10/31	1	68.20	1	68.70	68.70	0	2,938	0.00%
2023/10/27	1	67.50	0	0.00	67.20	1	2,893	0.03%
2023/10/26	1.1	66.76	0	0.00	66.40	1.1	2,945	0.04%
2023/10/25	2	67.25	0.1	67.70	67.00	1.9	2,928	0.07%
2023/10/24	0	0.00	0.2	66.50	66.90	-0.2	2,938	-0.01%
2023/10/23	0	66.10	0	0.00	66.20	0	2,945	0.00%
2023/10/20	0.1	66.66	0	0.00	67.00	0.1	2,944	0.00%
2023/10/19	3	67.90	3	68.00	67.90	0	2,991	0.00%
2023/10/17	0	0.00	4	67.75	67.60	-4	3,066	-0.13%
2023/10/13	0	0.00	4.1	67.57	68.00	-4.1	3,190	-0.13%
2023/10/12	2	66.70	1	67.50	67.40	1	3,197	0.03%
2023/10/11	0	0.00	4	65.91	67.50	-4	3,180	-0.13%
2023/10/06	0	0.00	1.1	64.00	65.00	-1.1	3,151	-0.03%
2023/10/05	1	63.10	0	0.00	63.80	1	3,150	0.03%
2023/10/04	0	0.00	0.2	62.60	63.10	-0.2	3,153	-0.01%
2023/10/03	0	0.00	5	63.82	63.60	-5	3,136	-0.16%
2023/10/02	1	64.10	0.1	63.80	63.70	1	3,215	0.03%
2023/09/28	0	0.00	6	63.50	64.10	-6	3,232	-0.19%
2023/09/27	0	0.00	2	63.10	63.20	-2	3,221	-0.06%
2023/09/25	0	63.65	1.6	63.94	63.90	-1.5	3,251	-0.05%
2023/09/22	0	0.00	2.1	63.33	63.70	-2.1	3,276	-0.06%
2023/09/21	0	0.00	0.2	62.90	62.90	-0.2	3,277	-0.01%
2023/09/20	0	0.00	3	64.03	63.90	-3	3,234	-0.09%
2023/09/19	0	0.00	1	64.19	64.20	-1	3,214	-0.03%
2023/09/18	0.1	64.20	3	64.30	63.90	-2.9	3,189	-0.09%
2023/09/15	4	64.15	3	63.67	64.40	1	3,187	0.03%
2023/09/14	2.2	63.34	1.1	63.77	64.00	1.1	3,141	0.04%
2023/09/13	1	62.50	1	62.90	62.80	0	3,115	0.00%
2023/09/12	0	62.60	0	0.00	62.50	0	3,200	0.00%
2023/09/11	0	0.00	3.5	62.16	62.00	-3.5	3,204	-0.11%
2023/09/08	0.1	62.00	1	62.60	62.30	-0.9	3,189	-0.03%
2023/09/07	1	62.90	1.3	62.62	62.80	-0.3	3,211	-0.01%
2023/09/06	0	0.00	2	61.80	62.50	-2	3,206	-0.06%
2023/09/05	0	0.00	3	61.50	61.30	-3	3,157	-0.10%
2023/09/04	1	61.20	0	0.00	61.40	1	3,196	0.03%
2023/09/01	1	61.00	1	61.20	61.00	0	3,459	0.00%
2023/08/31	0	60.70	0.6	60.70	61.10	-0.6	3,557	-0.02%
2023/08/30	0	0.00	2	60.40	60.40	-2	3,573	-0.06%
2023/08/29	0.1	60.40	5.3	60.30	60.40	-5.2	3,635	-0.14%
2023/08/28	0	0.00	1	59.90	59.90	-1	3,658	-0.03%
2023/08/25	0	0.00	5	59.70	59.50	-5	3,984	-0.13%
2023/08/22	0.1	58.60	0	0.00	58.50	0.1	4,068	0.00%
2023/08/21	1	60.00	2	60.10	59.70	-1	4,092	-0.02%
2023/08/18	0	0.00	4	59.40	59.70	-4	4,095	-0.10%
2023/08/17	0	0.00	1	59.20	58.90	-1	4,116	-0.02%
2023/08/16	0	0.00	1.1	59.11	59.00	-1.1	4,134	-0.03%
2023/08/15	0	58.60	0.1	59.20	59.10	0	4,149	0.00%
2023/08/14	3	58.60	0	0.00	58.60	3	4,170	0.07%
2023/08/10	1	58.60	2	58.80	58.80	-1	4,229	-0.02%
2023/08/09	0	0.00	0.4	59.04	59.10	-0.4	4,252	-0.01%
2023/08/08	2.1	58.78	2.1	59.10	58.60	0.1	4,278	0.00%
2023/08/07	1	57.90	0	0.00	58.90	1	4,280	0.02%
2023/08/04	0.2	58.10	0	0.00	58.10	0.2	4,289	0.00%
2023/08/02	0.3	58.53	0	0.00	58.30	0.3	4,283	0.01%
2023/07/31	0	59.00	0.9	59.40	59.20	-0.9	4,283	-0.02%
2023/07/28	1	58.30	0	0.00	59.20	1	4,236	0.02%
2023/07/27	0	0.00	1	58.60	58.80	-1	4,227	-0.02%
2023/07/26	0.3	57.80	0	0.00	58.20	0.3	4,208	0.01%
2023/07/25	2.4	57.85	0	0.00	58.10	2.4	4,202	0.06%
2023/07/24	0	58.50	0	0.00	58.40	0	4,177	0.00%
2023/07/21	0	58.60	1	59.00	58.70	-1	4,095	-0.02%
2023/07/20	0	58.90	0	0.00	58.90	0	4,015	0.00%
2023/07/19	0.4	59.90	4	60.00	59.30	-3.6	3,928	-0.09%
2023/07/18	0.1	59.20	6	59.10	59.50	-5.9	3,853	-0.15%
2023/07/17	1	58.40	0	0.00	58.90	1	3,777	0.03%
2023/07/14	1.1	58.53	0	0.00	58.40	1.1	3,757	0.03%
2023/07/13	5.4	58.80	0	59.20	58.60	5.4	3,740	0.14%
2023/07/12	0.1	57.60	1	57.50	57.70	-1	3,681	-0.03%
2023/07/11	2	56.80	0	0.00	57.00	2	3,669	0.05%
2023/07/10	1.1	56.11	0.1	56.40	55.90	1	3,672	0.03%
2023/07/07	6.9	56.16	0	0.00	55.80	6.9	3,675	0.19%
2023/07/06	2.3	57.80	0	0.00	57.50	2.3	3,605	0.06%
2023/07/05	0.2	58.65	0	0.00	58.50	0.2	3,572	0.01%
2023/07/04	1.2	58.23	0	58.70	58.50	1.1	3,569	0.03%
2023/07/03	2.2	58.02	0	0.00	58.10	2.2	3,577	0.06%
2023/06/30	8.3	58.30	0	0.00	58.00	8.3	3,563	0.23%
2023/06/29	3.3	58.85	0	0.00	58.70	3.3	3,528	0.09%
2023/06/27	1.1	58.83	0.2	59.15	58.80	0.9	3,539	0.03%
2023/06/26	1	59.10	0	0.00	59.10	1	3,551	0.03%
2023/06/21	3.2	59.21	0	0.00	59.40	3.2	3,562	0.09%
2023/06/20	2.2	58.88	3	59.13	59.20	-0.9	3,549	-0.02%
2023/06/19	1.2	58.98	0	0.00	58.70	1.2	3,541	0.03%
2023/06/16	6.1	59.49	1	59.50	59.00	5.1	3,544	0.14%
2023/06/15	2.1	59.96	0	0.00	59.90	2.1	3,447	0.06%
2023/06/14	4.6	60.10	0	0.00	59.90	4.6	3,438	0.13%
2023/06/13	3.1	60.14	2	60.50	60.20	1.1	3,468	0.03%
2023/06/12	2.1	60.04	3	59.60	60.00	-0.9	3,465	-0.03%
2023/06/09	1	59.10	0	59.30	59.00	1	3,482	0.03%
2023/06/08	4.8	58.85	1	58.50	58.60	3.8	3,542	0.11%
2023/06/07	4.5	59.60	0	0.00	59.20	4.5	3,549	0.13%
2023/06/06	3.1	63.41	0	0.00	63.40	3.1	3,446	0.09%
2023/06/05	0.3	63.75	0	0.00	63.70	0.3	3,350	0.01%
2023/06/02	1	63.80	0	0.00	63.80	1	3,299	0.03%
2023/05/30	0.1	64.15	0	0.00	63.60	0.1	2,893	0.00%
2023/05/24	0	0.00	1	65.40	65.30	-1	2,872	-0.03%
2023/05/23	0.2	64.93	2.1	65.49	65.60	-1.9	2,852	-0.07%
2023/05/19	0.1	64.40	2	64.70	65.00	-1.9	2,821	-0.07%
2023/05/18	0	64.20	1	64.80	64.50	-1	2,842	-0.04%
2023/05/17	0	0.00	1	64.20	64.50	-1	2,854	-0.04%
2023/05/16	0	0.00	2.2	63.98	64.10	-2.2	2,806	-0.08%
2023/05/15	0	0.00	0.1	63.00	63.60	-0.1	2,784	0.00%
2023/05/12	0	0.00	4	62.38	62.80	-4	2,774	-0.14%
2023/05/11	0	0.00	4	62.38	62.40	-4	2,761	-0.14%
2023/05/10	0	0.00	1	62.50	62.60	-1	2,760	-0.04%
2023/05/09	0	0.00	1	62.70	62.50	-1	2,771	-0.04%
2023/05/08	0	0.00	4	62.40	62.50	-4	2,812	-0.14%
2023/05/04	0	0.00	1	62.00	62.10	-1	2,901	-0.03%
2023/05/02	1	61.00	0	0.00	61.20	1	2,996	0.03%
2023/04/27	0	60.50	0	0.00	60.90	0	3,066	0.00%
2023/04/21	1	60.51	1	61.10	60.20	0	3,097	0.00%
2023/04/20	0.1	61.43	0	0.00	61.00	0.1	3,087	0.00%
2023/04/19	0.3	62.00	0	62.00	61.70	0.3	3,107	0.01%
2023/04/13	0	0.00	0.1	62.00	61.80	-0.1	3,123	0.00%
2023/04/10	0.1	61.20	0	0.00	61.00	0.1	3,173	0.00%
2023/04/07	0.1	60.56	0	0.00	60.70	0.1	3,195	0.00%
2023/04/06	0.1	60.80	0	0.00	60.50	0.1	3,196	0.00%
2023/03/30	1	60.90	0	0.00	61.00	1	3,332	0.03%
2023/03/29	1.1	60.91	0	0.00	60.80	1.1	3,507	0.03%
2023/03/28	0.1	61.40	0	0.00	61.00	0.1	3,742	0.00%
2023/03/27	3	61.80	0	0.00	61.50	3	3,948	0.08%
2023/03/24	0	62.20	0	0.00	61.80	0	4,176	0.00%
2023/03/23	0	62.10	0	0.00	62.00	0	4,205	0.00%
2023/03/21	0.1	61.69	0	0.00	61.50	0.1	4,291	0.00%
2023/03/16	0	61.00	0	0.00	60.90	0	4,377	0.00%
2023/03/15	1	61.10	0	0.00	61.10	1	4,388	0.02%
2023/03/14	0	61.70	0	0.00	61.10	0	4,416	0.00%
2023/03/13	0.1	61.30	0	0.00	61.50	0.1	4,433	0.00%
2023/03/09	9.5	61.57	1	61.00	61.90	8.5	4,421	0.19%
2023/03/08	0	64.60	0	0.00	64.30	0	4,339	0.00%
2023/03/06	0	0.00	1	64.10	63.80	-1	4,480	-0.02%
2023/03/02	1	63.50	0	0.00	63.60	1	4,653	0.02%
2023/03/01	1	62.50	0	0.00	62.30	1	4,696	0.02%
2023/02/24	1.1	63.37	0	0.00	62.50	1.1	4,729	0.02%
2023/02/22	0	63.35	0	0.00	63.40	0	4,777	0.00%
2023/02/21	0	0.00	0.1	64.20	63.70	-0.1	4,780	0.00%
2023/02/20	0	0.00	0.1	64.00	64.20	-0.1	4,816	0.00%
2023/02/15	0.1	62.40	0.1	62.91	62.20	0	4,905	0.00%
2023/02/14	0	62.80	1.1	63.02	62.90	-1.1	4,887	-0.02%
2023/02/13	0	62.60	2	63.00	62.80	-2	4,929	-0.04%
2023/02/10	0	62.50	1.2	62.68	62.70	-1.2	4,953	-0.02%
2023/02/09	0	62.80	0	0.00	62.80	0	4,971	0.00%
2023/02/08	1	63.20	0	0.00	63.10	1	5,051	0.02%
2023/02/07	0	62.60	1.1	62.70	62.90	-1	5,066	-0.02%
2023/02/06	5	62.60	2	62.90	62.60	3	5,070	0.06%
2023/02/03	0	0.00	2	61.80	62.60	-2	5,060	-0.04%
2023/02/02	1	61.50	0	0.00	61.50	1	5,024	0.02%
2023/01/31	0.1	60.40	0	0.00	60.40	0.1	4,951	0.00%
2023/01/13	0	0.00	0	60.00	59.70	0	4,856	0.00%
2023/01/11	0	0.00	0.2	59.90	59.70	-0.2	4,973	0.00%
2023/01/04	2.3	58.70	0	0.00	58.50	2.3	5,153	0.04%
2022/12/30	0	0.00	15	59.18	59.20	-15	5,206	-0.29%
2022/12/29	0.1	59.40	0	0.00	59.20	0.1	5,233	0.00%
2022/12/28	0.1	59.70	0	0.00	59.40	0.1	5,220	0.00%
2022/12/22	0.1	61.60	0	61.50	61.50	0.1	5,320	0.00%
2022/12/21	0	0.00	0.1	61.10	61.20	-0.1	5,244	0.00%
2022/12/20	3	61.67	4.5	62.24	61.40	-1.5	5,102	-0.03%
2022/12/19	0	0.00	4	61.70	61.60	-4	4,926	-0.08%
2022/12/16	2	59.55	0	0.00	61.40	2	4,742	0.04%
2022/12/15	12	60.20	0	0.00	60.00	12	4,621	0.26%
2022/12/14	2.2	59.50	0	0.00	59.90	2.2	4,680	0.05%
2022/12/13	2.3	58.45	1	58.50	59.00	1.3	4,712	0.03%
2022/12/09	2.1	59.31	0	0.00	59.80	2.1	4,788	0.04%
2022/12/07	0.1	59.50	1	59.30	59.50	-1	4,800	-0.02%
2022/12/06	1	60.00	0	0.00	60.00	1	4,793	0.02%
2022/12/02	1.2	59.82	1	59.90	59.90	0.2	4,757	0.00%
2022/11/29	0.1	57.00	0	0.00	57.60	0.1	4,663	0.00%
2022/11/28	0.1	58.30	0	0.00	57.40	0.1	4,623	0.00%
2022/11/25	4.3	58.17	0	0.00	57.80	4.3	4,565	0.09%
2022/11/24	0	0.00	1.7	59.00	58.80	-1.7	4,522	-0.04%
2022/11/23	0	0.00	2	58.55	58.20	-2	4,452	-0.04%
2022/11/22	0	0.00	0.8	57.38	57.80	-0.8	4,438	-0.02%
2022/11/17	0	0.00	0	56.10	56.00	0	4,302	0.00%
2022/11/08	0.1	54.10	1	54.30	54.40	-1	4,179	-0.02%
2022/11/04	1	53.80	0	0.00	54.40	1	4,139	0.02%
2022/10/28	0	0.00	20	53.10	52.80	-20	4,217	-0.47%
2022/10/19	0	0.00	1	54.80	54.40	-1	4,249	-0.02%
2022/10/13	0	0.00	1.1	52.75	53.10	-1.1	4,371	-0.02%
2022/10/06	0	0.00	2	54.90	54.90	-2	4,410	-0.05%
2022/10/05	0.1	54.49	0	0.00	54.10	0.1	4,439	0.00%
2022/09/30	2	52.15	0	0.00	52.80	2	4,405	0.05%
2022/09/29	1	52.70	0	0.00	52.80	1	4,403	0.02%
2022/09/28	0	52.00	0	0.00	52.80	0	4,382	0.00%
2022/09/27	0	52.00	1	52.20	52.20	-1	4,345	-0.02%
2022/09/26	1.1	52.87	0	0.00	52.20	1.1	4,348	0.03%
2022/09/23	1.2	53.43	0	0.00	53.10	1.2	4,344	0.03%
2022/09/22	5	53.74	1	53.90	53.90	4	4,362	0.09%
2022/09/21	2	54.70	2	55.40	54.90	0	4,283	0.00%
2022/09/20	1	56.70	1	56.40	56.10	0	4,200	0.00%
2022/09/16	1	57.60	0	0.00	57.40	1	4,156	0.02%
2022/09/14	1	56.90	1	57.20	56.70	0	4,402	0.00%
2022/09/13	0	0.00	3	57.93	57.80	-3	4,559	-0.07%
2022/09/12	2	57.30	0.1	57.00	57.80	1.9	4,762	0.04%
2022/09/08	5	55.50	0	0.00	56.00	5	4,947	0.10%
2022/09/07	1	54.30	0	0.00	55.50	1	5,030	0.02%
2022/09/05	3	54.43	0	0.00	54.90	3	5,219	0.06%
2022/09/01	0	55.40	0	0.00	55.40	0	5,463	0.00%
2022/08/31	0.4	56.15	0	0.00	55.80	0.4	5,825	0.01%
2022/08/29	0	55.20	0	0.00	55.20	0	5,990	0.00%
2022/08/24	0	0.00	3	55.60	55.30	-3	6,195	-0.05%
2022/08/23	0	0.00	7	55.96	55.70	-7	6,380	-0.11%
2022/08/22	0	0.00	2	56.50	56.50	-2	6,505	-0.03%
2022/08/18	0	0.00	0.2	56.00	55.70	-0.2	6,627	0.00%
2022/08/17	1	56.50	0	0.00	56.30	1	6,701	0.01%
2022/08/15	0	0.00	1	55.70	55.60	-1	6,734	-0.01%
2022/08/11	1	55.00	0	0.00	55.00	1	6,805	0.01%
2022/08/10	1	55.50	0	0.00	54.70	1	6,818	0.01%
2022/08/09	3	56.27	0	0.00	55.20	3	6,807	0.04%
2022/08/08	0.1	55.20	0	0.00	56.50	0.1	6,779	0.00%
2022/08/05	3	55.80	0.2	55.10	55.70	2.8	6,749	0.04%
2022/08/04	1.2	54.08	0	0.00	54.50	1.2	6,747	0.02%
2022/08/03	0.4	54.70	0	0.00	54.50	0.4	6,806	0.01%
2022/08/02	0	54.70	0	0.00	55.00	0	6,904	0.00%
2022/08/01	0	0.00	1	55.10	55.80	-1	6,959	-0.01%
2022/07/28	1.1	54.43	0	0.00	54.90	1.1	6,919	0.02%
2022/07/27	1	54.50	0	0.00	54.90	1	6,906	0.01%
2022/07/26	0.2	55.00	0	0.00	55.00	0.2	6,885	0.00%
2022/07/25	2	54.50	0	0.00	55.10	2	6,844	0.03%
2022/07/21	0.1	53.50	0	0.00	54.40	0.1	6,811	0.00%
2022/07/20	17	53.50	18	53.13	53.50	-1	6,769	-0.01%
2022/07/19	1.2	52.33	0	0.00	52.80	1.2	6,769	0.02%
2022/07/18	1	52.30	0	52.60	52.90	1	6,729	0.01%
2022/07/14	2	53.70	0	0.00	53.60	2	6,685	0.03%
2022/07/13	0	53.10	4	53.53	53.50	-4	6,639	-0.06%
2022/07/12	1	51.40	1	51.50	51.80	0	6,605	0.00%
2022/07/08	1	53.30	0	0.00	52.50	1	6,590	0.02%
2022/07/07	0.3	51.00	1	52.00	52.30	-0.8	6,588	-0.01%
2022/07/06	0.3	51.80	1	51.80	51.60	-0.8	6,585	-0.01%
2022/07/05	7	52.70	1	52.50	52.20	6	6,568	0.09%
2022/07/04	2	52.25	3	52.87	52.50	-1	6,542	-0.02%
2022/07/01	1.4	52.67	1	52.20	51.90	0.4	6,543	0.01%
2022/06/30	0.1	53.80	0	0.00	53.20	0.1	6,524	0.00%
2022/06/29	1	54.40	1	54.70	54.30	0	6,473	0.00%
2022/06/28	2	55.05	0	0.00	54.90	2	6,444	0.03%
2022/06/24	7	54.44	0	0.00	54.30	7	6,406	0.11%
2022/06/23	0.1	54.80	1	55.00	53.90	-0.9	6,378	-0.01%
2022/06/22	1	54.40	0	0.00	53.90	1	6,202	0.02%
2022/06/21	1	55.20	1	55.20	54.90	0	5,980	0.00%
2022/06/20	2.7	54.87	0.2	54.80	54.20	2.5	5,811	0.04%
2022/06/17	2.3	55.75	1	56.20	56.00	1.3	5,585	0.02%
2022/06/16	1	57.00	1	57.50	56.90	0	5,408	0.00%
2022/06/15	3.1	57.39	0	0.00	57.40	3.1	5,445	0.06%
2022/06/14	1.3	57.53	1	57.00	58.00	0.3	5,385	0.01%
2022/06/13	1.5	58.30	0	0.00	58.50	1.5	5,277	0.03%
2022/06/10	4.4	60.54	0	0.00	61.30	4.4	5,135	0.08%
2022/06/09	16.9	62.39	5	62.40	61.50	11.9	5,030	0.24%
2022/06/08	7.2	69.89	0	0.00	70.10	7.2	4,658	0.15%
2022/06/07	2	69.75	0	0.00	69.60	2	4,562	0.04%
2022/06/06	0.1	69.20	1	70.30	69.90	-0.9	4,539	-0.02%
2022/06/02	0	69.60	0	0.00	69.30	0	4,486	0.00%
2022/06/01	0.1	69.99	0	0.00	70.00	0.1	4,508	0.00%
2022/05/31	0	0.00	1	69.70	70.30	-1	4,464	-0.02%
2022/05/30	0.4	70.50	0	0.00	69.40	0.4	4,269	0.01%
2022/05/19	1	72.20	0	0.00	72.80	1	4,275	0.02%
2022/05/18	0	0.00	1	72.20	73.30	-1	4,229	-0.02%
2022/05/17	0	0.00	0.3	72.86	72.40	-0.3	4,203	-0.01%
2022/05/16	0	0.00	0	71.30	71.60	0	4,198	0.00%
2022/05/13	0	70.60	0	70.60	70.40	0	4,172	0.00%
2022/05/12	0	0.00	1	70.80	70.40	-1	4,166	-0.02%
2022/05/11	0.3	71.84	0.2	71.10	71.10	0	4,161	0.00%
2022/05/10	0.3	72.56	5.2	73.12	73.30	-4.9	4,103	-0.12%
2022/05/09	2	75.01	0.2	76.97	75.10	1.9	4,020	0.05%
2022/05/06	12.1	78.80	10	79.00	78.80	2.1	3,970	0.05%
2022/05/05	0	0.00	1	79.60	79.60	-1	4,017	-0.02%
2022/05/04	0	78.40	0	0.00	78.80	0	4,018	0.00%
2022/05/03	0	0.00	0.2	78.10	78.00	-0.2	4,060	0.00%
2022/04/29	0	0.00	0.2	77.50	77.50	-0.2	4,110	0.00%
2022/04/28	0	0.00	0	75.76	76.50	0	4,158	0.00%
2022/04/27	0.2	74.70	141.2	75.20	75.50	-141	4,160	-3.39%	大賣/鉅額交易
2022/04/26	150	76.26	12.1	76.75	76.50	137.9	4,121	3.35%	大買/鉅額交易
2022/04/25	1	76.80	0.1	77.00	76.90	0.9	4,139	0.02%
2022/04/22	107	78.20	108.1	78.55	78.50	-1.1	4,072	-0.03%	大買/大賣/
2022/04/21	0.2	78.55	38	78.95	78.80	-37.8	4,071	-0.93%
2022/04/20	125.2	78.18	87.2	78.48	78.80	38	4,084	0.93%	大買/
2022/04/19	0	0.00	0.1	78.40	78.70	-0.1	4,123	0.00%
2022/04/18	39.3	77.10	39	77.52	78.10	0.3	4,232	0.01%
2022/04/15	0.1	77.00	0.1	77.39	77.60	0	4,235	0.00%
2022/04/14	0	0.00	1.1	77.32	77.20	-1.1	4,260	-0.03%
2022/04/12	0.1	75.90	0	75.90	75.80	0.1	4,327	0.00%
2022/04/11	2.1	75.70	0.1	76.00	76.10	2	4,288	0.05%
2022/04/08	0.1	75.50	2.3	75.21	76.00	-2.2	4,313	-0.05%
2022/04/07	0.1	75.80	0	0.00	75.00	0.1	4,301	0.00%
2022/04/06	0.2	75.60	1	76.20	76.20	-0.9	4,276	-0.02%
2022/04/01	1	74.60	0	0.00	75.10	1	4,258	0.02%
2022/03/31	0	75.00	0	0.00	75.30	0	4,289	0.00%
2022/03/30	1	75.00	0	0.00	74.90	1	4,372	0.02%
2022/03/28	0	74.60	0	0.00	75.20	0	4,898	0.00%
2022/03/21	1	74.40	0	0.00	74.50	1	6,730	0.01%
2022/03/18	0	0.00	13.7	73.82	76.70	-13.7	6,758	-0.20%
2022/03/17	0	0.00	4	72.50	72.40	-4	6,778	-0.06%
2022/03/16	0.1	70.82	0	0.00	71.10	0.1	6,881	0.00%
2022/03/15	2.5	71.36	0	0.00	71.40	2.5	6,897	0.04%
2022/03/11	1	72.60	0	0.00	72.30	1	7,030	0.01%
2022/03/10	1	72.89	0	0.00	73.10	1	7,181	0.01%
2022/03/08	0.1	70.18	17	69.95	70.00	-16.9	7,191	-0.24%
2022/03/04	0	0.00	0.4	73.00	72.40	-0.4	7,241	-0.01%
2022/03/02	1	73.30	0	0.00	73.40	1	7,403	0.01%
2022/03/01	1	72.90	0	0.00	73.00	1	7,487	0.01%
2022/02/25	0	71.50	2	71.45	71.90	-2	7,537	-0.03%
2022/02/24	1	72.30	1	72.40	72.00	0	7,477	0.00%
2022/02/23	2	72.95	5	73.28	73.60	-3	7,373	-0.04%
2022/02/21	0	0.00	3	71.40	71.50	-3	7,250	-0.04%
2022/02/18	0	0.00	1	69.70	69.70	-1	7,312	-0.01%
2022/02/15	1	68.80	0	68.90	68.50	1	7,562	0.01%
2022/02/14	1	68.70	0	69.10	69.00	1	7,593	0.01%
2022/02/11	1.1	68.84	0	0.00	69.80	1.1	7,613	0.01%
2022/02/07	1	69.50	3.1	69.83	69.90	-2.1	7,727	-0.03%
2022/01/26	2	67.90	0	0.00	67.60	2	7,715	0.03%
2022/01/24	0.1	66.50	0	0.00	68.00	0.1	7,675	0.00%
2022/01/21	0	68.00	1.2	68.08	68.50	-1.2	7,629	-0.02%
2022/01/19	2	68.35	3	68.80	68.00	-1	7,572	-0.01%
2022/01/18	1	69.40	8	69.21	69.30	-7	7,547	-0.09%
2022/01/17	2	67.95	0	0.00	68.10	2	7,479	0.03%
2022/01/14	0	0.00	0.1	67.59	67.90	-0.1	7,466	0.00%
2022/01/13	2	67.30	0	0.00	68.00	2	7,495	0.03%
2022/01/12	3	68.53	6	67.85	67.60	-3	7,468	-0.04%
2022/01/11	1	67.80	6.2	67.28	67.70	-5.2	7,411	-0.07%
2022/01/10	0	0.00	0.1	66.10	66.20	-0.1	7,293	0.00%
2022/01/07	2	65.80	1.1	66.01	66.00	1	7,275	0.01%
2022/01/06	5	66.72	5.3	66.25	66.30	-0.3	7,239	0.00%
2022/01/05	0	0.00	1	66.10	66.10	-1	7,157	-0.01%
2022/01/04	0	65.60	2	65.70	65.90	-2	7,174	-0.03%
2022/01/03	2.3	65.54	3	65.77	66.10	-0.7	7,165	-0.01%
2021/12/30	1	66.20	0	0.00	66.20	1	7,132	0.01%
2021/12/29	0.2	66.41	1	66.40	66.60	-0.8	7,148	-0.01%
2021/12/28	1	65.90	1	66.50	66.50	0	7,150	0.00%
2021/12/27	1	65.90	2.4	66.07	66.20	-1.4	7,139	-0.02%
2021/12/24	5	66.36	0	0.00	66.50	5	7,129	0.07%
2021/12/23	12.2	66.48	6	67.37	67.70	6.2	7,055	0.09%
2021/12/22	6.1	65.32	2.1	65.32	65.80	4	6,838	0.06%
2021/12/21	6.1	64.36	7	64.47	65.00	-0.9	6,538	-0.01%
2021/12/20	9.2	64.14	3.3	63.38	63.50	5.9	6,127	0.10%
2021/12/17	3	66.87	6.2	67.67	66.40	-3.2	5,526	-0.06%
2021/12/16	5.8	65.97	1.1	65.40	65.70	4.8	5,018	0.09%
2021/12/15	1.3	64.38	2.1	65.29	65.00	-0.8	4,832	-0.02%
2021/12/14	0.1	63.30	1.1	63.60	63.30	-1	4,719	-0.02%
2021/12/13	1	65.20	3.3	64.57	64.10	-2.3	4,597	-0.05%
2021/12/10	6.1	64.12	4	63.88	64.10	2.1	4,440	0.05%
2021/12/09	1	62.00	0	0.00	62.60	1	4,306	0.02%
2021/12/08	1.3	62.07	3	61.87	62.00	-1.7	4,233	-0.04%
2021/12/07	1	60.80	0	0.00	61.00	1	4,129	0.02%
2021/12/06	1.2	60.08	0.2	60.68	61.00	1	4,068	0.02%
2021/12/03	0.3	59.57	0	0.00	59.60	0.3	3,912	0.01%
2021/12/01	0	0.00	10.1	59.30	59.20	-10.1	3,795	-0.27%
2021/11/30	0.2	58.50	0.3	58.60	58.40	-0.1	3,712	0.00%
2021/11/29	1.2	57.85	5	58.16	57.90	-3.8	3,577	-0.11%
2021/11/26	3.2	58.80	0	0.00	57.90	3.2	3,513	0.09%
2021/11/25	0.5	60.25	2.4	59.97	60.20	-1.9	3,438	-0.05%
2021/11/24	1	58.70	2.5	58.92	58.70	-1.5	3,325	-0.05%
2021/11/23	0	0.00	1	58.00	57.90	-1	3,219	-0.03%
2021/11/18	0	57.00	11	57.50	57.40	-11	3,200	-0.34%
2021/11/17	1	57.21	0	0.00	57.20	1	3,164	0.03%
2021/11/16	2	57.90	1	58.30	58.30	1	3,062	0.03%
2021/11/12	1	57.70	1	57.80	57.80	0	2,879	0.00%
2021/11/11	0.1	57.30	7	57.44	57.90	-6.9	2,936	-0.23%
2021/11/10	2	57.95	0	0.00	57.80	2	2,940	0.07%
2021/11/09	1	57.80	21	58.19	57.80	-20	2,994	-0.67%
2021/11/05	0	0.00	1	56.00	56.60	-1	2,981	-0.03%
2021/11/04	12	56.03	11	56.46	56.20	1	2,987	0.03%
2021/11/03	10	55.40	1.1	55.80	56.00	8.9	2,963	0.30%
2021/11/01	1	54.00	0	0.00	54.20	1	2,964	0.03%
2021/10/29	0	0.00	0	53.40	53.80	0	2,989	0.00%
2021/10/28	0.2	53.80	0	0.00	53.80	0.2	3,032	0.01%
2021/10/27	0	0.00	1	53.70	53.60	-1	3,097	-0.03%
2021/10/26	0	0.00	3	53.27	53.30	-3	3,146	-0.10%
2021/10/21	0	52.20	0	0.00	51.80	0	3,235	0.00%
2021/10/20	0	52.40	0	0.00	52.20	0	3,259	0.00%
2021/10/19	0	0.00	0.4	53.00	52.90	-0.4	3,285	-0.01%
2021/10/18	0	0.00	1	52.50	52.10	-1	3,324	-0.03%
2021/10/12	0	51.30	0	0.00	51.20	0	3,532	0.00%
2021/10/05	1	51.00	0	0.00	50.80	1	3,689	0.03%
2021/10/01	1.5	51.37	0	0.00	51.10	1.5	3,828	0.04%
2021/09/29	0	52.00	0	0.00	51.70	0	3,999	0.00%
2021/09/28	1	52.40	0	0.00	52.40	1	4,118	0.02%
2021/09/27	0	0.00	1	53.20	52.80	-1	4,249	-0.02%
2021/09/22	2.4	52.23	0	0.00	52.10	2.4	4,522	0.05%
2021/09/17	0	0.00	0.1	53.20	53.50	-0.1	4,552	0.00%
2021/09/15	1	53.00	0	0.00	52.80	1	5,015	0.02%
2021/09/14	0	0.00	0.1	53.20	53.10	-0.1	5,313	0.00%
2021/09/10	1.3	52.38	0	0.00	52.90	1.3	5,985	0.02%
2021/09/09	8	52.49	0	0.00	52.30	8	6,306	0.13%
2021/09/08	2	52.60	0	0.00	52.90	2	6,342	0.03%
2021/09/07	5	52.82	0.2	53.10	52.80	4.8	6,484	0.07%
2021/09/03	4	52.95	0	0.00	53.10	4	6,629	0.06%
2021/09/02	7	53.19	0	0.00	53.20	7	6,726	0.10%
2021/08/26	1	51.80	1	51.60	52.00	0	7,420	0.00%
2021/08/24	2	51.65	1	52.00	52.10	1	7,537	0.01%
2021/08/20	1.1	50.81	0	0.00	50.80	1.1	7,601	0.01%
2021/08/19	1.2	51.37	0	0.00	51.00	1.2	7,743	0.01%
2021/08/17	0	0.00	1	51.80	52.00	-1	7,773	-0.01%
2021/08/16	1	53.00	1	53.00	52.60	0	7,721	0.00%
2021/08/13	0	0.00	3.1	53.70	53.90	-3.1	7,703	-0.04%
2021/08/12	0.1	53.40	0.1	53.50	53.70	0	7,690	0.00%
2021/08/10	6	52.92	0	0.00	52.60	6	7,742	0.08%
2021/08/09	1	53.01	0	0.00	53.60	1	7,800	0.01%
2021/08/06	3	53.33	0	0.00	53.90	3	7,838	0.04%
2021/08/05	0	53.50	0	0.00	53.70	0	7,899	0.00%
2021/08/04	0	53.70	0	0.00	53.70	0	8,012	0.00%
2021/08/03	18	53.62	1	54.00	54.10	17	8,045	0.21%
2021/07/29	0	52.70	0	0.00	52.70	0	7,943	0.00%
2021/07/28	0	52.40	0	0.00	52.40	0	7,956	0.00%
2021/07/27	0	52.60	0	0.00	52.70	0	8,048	0.00%
2021/07/26	0.5	53.50	0	0.00	52.60	0.5	8,056	0.01%
2021/07/23	1	52.90	1	52.60	52.90	0	7,999	0.00%
2021/07/21	0	0.00	1	52.10	52.20	-1	7,966	-0.01%
2021/07/19	1.5	51.97	1	51.80	52.30	0.5	7,938	0.01%
2021/07/16	0	0.00	4	52.15	52.50	-4	7,997	-0.05%
2021/07/13	6	52.12	0.8	52.30	52.20	5.2	7,917	0.07%
2021/07/12	3	52.67	0	0.00	52.50	3	7,884	0.04%
2021/07/09	2	52.25	16	52.39	52.60	-14	7,855	-0.18%
2021/07/08	2	52.20	0	0.00	52.30	2	7,790	0.03%
2021/07/07	1	51.80	1	52.20	51.90	0	7,754	0.00%
2021/07/06	2.2	52.21	3	51.90	52.00	-0.8	7,682	-0.01%
2021/07/05	1	50.80	0	0.00	51.50	1	7,582	0.01%
2021/07/02	0.1	50.80	0	0.00	50.80	0.1	7,471	0.00%
2021/06/30	0	0.00	5	50.90	50.90	-5	7,256	-0.07%
2021/06/29	1	50.50	0	0.00	50.60	1	7,241	0.01%
2021/06/28	2	50.85	0	0.00	51.00	2	7,199	0.03%
2021/06/25	4	51.30	1	51.30	51.30	3	7,177	0.04%
2021/06/24	12.4	51.32	0	0.00	51.60	12.4	7,073	0.18%
2021/06/23	0.4	50.35	0.2	50.40	50.40	0.2	6,744	0.00%
2021/06/22	12.1	50.06	0	0.00	49.80	12.1	6,466	0.19%
2021/06/21	1.8	51.15	1	51.20	49.85	0.8	6,167	0.01%
2021/06/18	7.5	51.82	0	0.00	51.50	7.5	5,852	0.13%
2021/06/17	0	53.00	0	0.00	53.00	0	5,585	0.00%
2021/06/16	0.2	52.51	0	0.00	53.10	0.2	5,663	0.00%
2021/06/15	2.5	53.12	0	0.00	52.60	2.5	5,599	0.05%
2021/06/11	0	53.80	0	0.00	53.70	0	5,597	0.00%
2021/06/09	0.5	54.13	0	0.00	54.10	0.5	5,660	0.01%
2021/06/08	1.5	55.03	1	54.50	54.60	0.5	5,602	0.01%
2021/06/07	1	59.10	6	59.13	59.50	-5	5,350	-0.09%
2021/06/04	4	59.50	2	59.40	59.70	2	5,122	0.04%
2021/06/03	6	60.30	0	0.00	60.10	6	5,052	0.12%
2021/06/01	2	61.60	0	0.00	61.60	2	4,901	0.04%
2021/05/28	1	58.50	1	58.30	58.70	0	4,828	0.00%
2021/05/27	0	0.00	3	58.50	58.10	-3	4,846	-0.06%
2021/05/26	4	59.55	9	59.22	59.60	-5	4,779	-0.10%
2021/05/25	7	58.97	10	59.10	58.90	-3	4,795	-0.06%
2021/05/24	2	58.70	0	0.00	58.80	2	4,790	0.04%
2021/05/21	1	58.00	0	0.00	58.00	1	4,794	0.02%
2021/05/20	0	0.00	2	56.70	57.30	-2	4,803	-0.04%
2021/05/19	2	58.30	7	59.41	58.10	-5	4,745	-0.11%
2021/05/18	7	58.14	1	57.50	58.20	6	4,685	0.13%
2021/05/12	0	0.00	1	57.10	56.30	-1	4,346	-0.02%
2021/05/10	3	56.20	0	0.00	57.00	3	4,155	0.07%
2021/05/06	0	0.00	3	54.20	54.60	-3	4,208	-0.07%
2021/05/05	0.5	55.20	0	0.00	55.00	0.5	4,180	0.01%
2021/05/04	2.5	56.40	5	55.86	55.10	-2.5	4,169	-0.06%
2021/04/29	0	0.00	1	55.60	55.70	-1	4,045	-0.02%
2021/04/28	2	55.00	0	0.00	55.50	2	4,041	0.05%
2021/04/27	1	55.40	0	0.00	55.40	1	4,055	0.02%
2021/04/21	1	57.10	0	0.00	57.20	1	3,974	0.03%
2021/04/20	0	0.00	1	56.50	56.80	-1	3,953	-0.03%
2021/04/19	0	0.00	7	56.24	56.40	-7	3,946	-0.18%
2021/04/16	1	55.60	0	0.00	55.60	1	3,932	0.03%
2021/04/15	1.7	54.67	0	0.00	54.60	1.7	3,946	0.04%
2021/04/09	3	55.17	0	0.00	55.00	3	3,990	0.08%
2021/04/07	1	55.00	5	55.50	55.80	-4	3,955	-0.10%
2021/04/06	3	55.20	0	0.00	55.00	3	3,961	0.08%
2021/04/01	2.1	54.59	0	0.00	54.70	2.1	3,974	0.05%
2021/03/31	0	0.00	1	55.40	54.50	-1	3,951	-0.03%
2021/03/29	0	0.00	3	55.13	55.20	-3	4,044	-0.07%
2021/03/24	0	0.00	4	54.10	54.10	-4	4,247	-0.09%
2021/03/23	5	53.44	0	0.00	53.70	5	4,246	0.12%
2021/03/19	0	0.00	1.2	54.16	54.10	-1.2	4,272	-0.03%
2021/03/17	1	55.30	5	55.06	54.90	-4	4,085	-0.10%
2021/03/16	2	54.10	4	54.60	53.80	-2	4,021	-0.05%
2021/03/15	1	54.80	5.1	54.80	54.80	-4.1	3,899	-0.10%
2021/03/11	0	0.00	3	49.70	49.35	-3	3,951	-0.08%
2021/03/10	3	49.10	0	0.00	49.10	3	3,979	0.08%
2021/03/02	4	49.55	0	0.00	49.00	4	4,170	0.10%
2021/02/26	5	49.38	1	49.30	49.35	4	4,182	0.10%
2021/02/25	0	0.00	2	49.78	50.40	-2	4,126	-0.05%
2021/02/22	1	48.60	1	48.45	47.85	0	4,047	0.00%
2021/02/18	2	47.10	0	0.00	47.10	2	4,072	0.05%
2021/02/17	1	47.30	1	47.25	47.25	0	4,140	0.00%
2021/02/01	0	0.00	2	45.25	45.85	-2	4,271	-0.05%
2021/01/29	0	45.60	0.4	46.60	45.20	-0.3	4,264	-0.01%
2021/01/28	10	46.70	0	0.00	46.70	10	4,201	0.24%
2021/01/21	0	0.00	1	46.50	46.50	-1	4,171	-0.02%
2021/01/20	1	46.60	1	45.85	46.15	0	4,187	0.00%
2021/01/12	0.2	46.85	0	0.00	46.75	0.2	4,239	0.00%
2021/01/06	3	47.15	0	0.00	47.35	3	4,182	0.07%
2021/01/04	1	47.05	0	0.00	47.00	1	4,193	0.02%
2020/12/29	1	46.80	0	0.00	46.90	1	4,209	0.02%
2020/12/28	2	47.00	0	0.00	47.05	2	4,232	0.05%
2020/12/24	4	46.40	4	46.48	47.00	0	4,218	0.00%
2020/12/18	0	0.00	1	46.00	44.85	-1	3,902	-0.03%
2020/12/16	0	0.00	1	45.70	45.80	-1	3,804	-0.03%
2020/12/14	1	45.10	0	0.00	45.00	1	3,710	0.03%
2020/12/11	0	0.00	9	45.02	45.15	-9	3,698	-0.24%
2020/12/09	0	0.00	0.1	45.25	45.35	-0.1	3,672	0.00%
2020/12/08	0	0.00	2	45.30	45.20	-2	3,633	-0.06%
2020/12/02	0	0.00	1	45.00	44.85	-1	3,501	-0.03%
2020/12/01	8	44.35	0	0.00	44.35	8	3,499	0.23%
2020/11/30	1	44.75	1	45.00	44.50	0	3,505	0.00%
2020/11/27	0	0.00	1	44.05	44.95	-1	3,372	-0.03%
2020/11/25	0	0.00	1	43.65	43.50	-1	3,381	-0.03%
2020/11/24	1	43.65	0	0.00	43.50	1	3,353	0.03%
2020/11/23	1	43.60	0	0.00	43.55	1	3,312	0.03%
2020/11/19	4	43.45	0	0.00	43.35	4	3,279	0.12%
2020/11/18	1	43.55	0.1	43.45	43.70	0.9	3,291	0.03%
2020/11/13	0	0.00	10	42.35	42.35	-10	3,380	-0.30%
2020/11/11	0	0.00	1	43.25	43.10	-1	3,305	-0.03%
2020/11/09	1	42.75	0	0.00	42.90	1	3,391	0.03%
2020/11/06	10.1	43.05	15	43.05	43.05	-4.9	3,470	-0.14%
2020/11/05	0	0.00	2	42.70	42.65	-2	3,612	-0.06%
2020/11/02	1	42.45	0	0.00	42.50	1	3,619	0.03%
2020/10/27	0	0.00	1	42.35	42.20	-1	3,637	-0.03%
2020/10/23	2	42.23	1	42.65	42.10	1	3,636	0.03%
2020/10/22	0	0.00	1	42.55	42.65	-1	3,731	-0.03%
2020/10/21	1	42.55	3	42.65	42.05	-2	3,688	-0.05%
2020/10/20	1	42.30	0	0.00	42.35	1	3,674	0.03%
2020/10/19	0	0.00	2	42.00	41.95	-2	3,690	-0.05%
2020/10/16	1	42.20	1	41.90	41.75	0	3,729	0.00%
2020/10/15	3	41.52	0	0.00	41.85	3	3,838	0.08%
2020/10/14	1	41.70	0	0.00	41.60	1	3,988	0.03%
2020/10/13	2	42.20	5	41.22	42.30	-3	4,045	-0.07%
2020/10/12	5	40.46	4	40.80	40.60	1	4,087	0.02%
2020/10/07	4	40.60	4.1	40.80	40.50	-0.1	4,206	0.00%
2020/10/06	4	40.65	4	40.85	40.85	0	4,262	0.00%
2020/10/05	4	41.00	0	0.00	40.15	4	4,298	0.09%
2020/09/30	0	0.00	4	41.20	41.30	-4	4,301	-0.09%
2020/09/28	4	41.15	4	41.35	41.25	0	4,469	0.00%
2020/09/25	0	0.00	2	40.65	40.75	-2	4,529	-0.04%
2020/09/23	1	41.35	1	41.55	41.40	0	4,575	0.00%
2020/09/22	6	41.53	4	41.75	41.10	2	4,630	0.04%
2020/09/21	1	41.90	0	0.00	41.65	1	4,661	0.02%
2020/09/18	0	0.00	1	42.45	42.35	-1	4,727	-0.02%
2020/09/17	5	42.49	0	0.00	42.35	5	4,821	0.10%
2020/09/16	1	42.65	7	42.71	42.70	-6	4,920	-0.12%
2020/09/15	1	42.30	0	0.00	42.40	1	5,017	0.02%
2020/09/14	1	42.40	1	42.75	42.75	0	5,170	0.00%
2020/09/10	4	42.95	4	43.20	42.75	0	5,371	0.00%
2020/09/09	8.1	42.59	5	42.74	42.90	3.1	5,659	0.05%
2020/09/08	4	43.05	7	43.16	42.95	-3	5,759	-0.05%
2020/09/07	2	43.00	3	43.00	42.90	-1	5,881	-0.02%
2020/09/04	11	42.70	0	0.00	43.15	11	6,022	0.18%
2020/09/03	3	43.18	0	0.00	43.05	3	6,100	0.05%
2020/09/02	3	43.65	1	43.60	43.45	2	6,134	0.03%
2020/09/01	3	43.72	0	0.00	43.70	3	6,218	0.05%
2020/08/31	1	43.60	4	44.25	43.70	-3	6,234	-0.05%
2020/08/28	1	44.55	0	0.00	44.25	1	6,237	0.02%
2020/08/25	0	0.00	2	45.25	45.00	-2	6,378	-0.03%
2020/08/24	3	44.65	30	44.78	45.05	-27	6,480	-0.42%
2020/08/21	5	43.60	0	0.00	43.80	5	6,522	0.08%
2020/08/20	23	44.06	1	44.10	44.10	22	6,446	0.34%
2020/08/19	0	0.00	27	46.08	45.70	-27	6,423	-0.42%
2020/08/14	3	45.48	0	0.00	45.55	3	6,447	0.05%
2020/08/13	1	44.85	1	45.50	46.00	0	6,520	0.00%
2020/08/11	1	44.50	4	44.35	44.40	-3	6,540	-0.05%
2020/08/06	2	43.10	0	0.00	42.95	2	6,746	0.03%
2020/08/05	1	42.85	3.1	42.88	42.90	-2.1	6,765	-0.03%
2020/08/04	5	42.82	7	42.94	42.95	-2	6,770	-0.03%
2020/08/03	0	0.00	2	42.80	42.50	-2	6,746	-0.03%
2020/07/31	2	43.85	0	0.00	43.80	2	6,707	0.03%
2020/07/30	1	43.60	0	0.00	44.05	1	6,714	0.01%
2020/07/29	3	43.92	0	0.00	43.55	3	6,705	0.04%
2020/07/28	2	44.28	7	44.06	44.05	-5	6,708	-0.07%
2020/07/27	1	43.40	4	43.50	43.55	-3	6,654	-0.05%
2020/07/24	1	43.55	1	43.15	43.50	0	6,672	0.00%
2020/07/23	0	0.00	1	43.80	44.00	-1	6,655	-0.02%
2020/07/22	2	43.30	2	43.30	43.40	0	6,663	0.00%
2020/07/21	1	43.60	1	43.90	43.85	0	6,621	0.00%
2020/07/20	4	43.69	5	42.86	44.15	-1	6,516	-0.02%
2020/07/16	1	42.70	0	0.00	42.65	1	6,335	0.02%
2020/07/15	2	42.60	0.3	42.60	42.60	1.8	6,259	0.03%
2020/07/14	9	42.92	4	42.93	42.80	5	6,253	0.08%
2020/07/10	8	42.84	7	43.17	42.70	1	6,203	0.02%
2020/07/08	5	42.22	0	0.00	42.50	5	6,109	0.08%
2020/07/07	0	0.00	11	41.99	42.25	-11	6,045	-0.18%
2020/07/03	2	41.55	0	0.00	41.45	2	5,898	0.03%
2020/07/02	1	41.65	0	0.00	42.05	1	5,873	0.02%
2020/07/01	25	42.00	1	41.95	41.85	24	5,811	0.41%
2020/06/24	4	41.30	0	0.00	41.30	4	5,657	0.07%
2020/06/23	2	41.20	0	0.00	41.00	2	5,598	0.04%
2020/06/22	3	40.92	0	0.00	40.85	3	5,554	0.05%
2020/06/19	2	41.55	0	0.00	40.80	2	5,528	0.04%
2020/06/18	3	41.35	0	0.00	41.20	3	5,443	0.06%
2020/06/17	2	42.15	2	41.98	41.85	0	5,429	0.00%
2020/06/16	7	42.74	18	42.45	42.00	-11	5,398	-0.20%
2020/06/15	8	46.10	13	46.11	46.10	-5	5,254	-0.10%
2020/06/12	18	45.82	17	45.66	46.05	1	5,238	0.02%
2020/06/11	17	46.19	15	46.00	46.10	2	5,257	0.04%
2020/06/10	14	46.00	4	45.95	46.00	10	5,220	0.19%
2020/06/09	2	45.40	1	45.70	45.85	1	5,301	0.02%
2020/06/08	1	45.05	1	45.60	45.75	0	5,320	0.00%
2020/06/04	1	45.25	0	0.00	45.50	1	5,321	0.02%
2020/06/03	1	45.80	2	46.18	45.75	-1	5,335	-0.02%
2020/05/28	1	45.45	0	0.00	44.75	1	5,169	0.02%
2020/05/26	2	44.80	1.4	44.76	44.50	0.7	5,178	0.01%
2020/05/22	3	44.52	0	0.00	44.70	3	5,172	0.06%
2020/05/20	0	0.00	3	43.90	44.10	-3	5,096	-0.06%
2020/05/19	1	43.00	1	43.05	43.15	0	4,996	0.00%
2020/05/18	0	0.00	3	42.70	42.60	-3	4,881	-0.06%
2020/05/15	2	42.50	2	42.40	42.40	0	4,796	0.00%
2020/05/14	1	41.50	1	41.20	41.40	0	4,657	0.00%
2020/05/13	1	40.65	2	41.03	41.00	-1	4,542	-0.02%
2020/05/08	0	0.00	4	39.48	39.35	-4	4,420	-0.09%
2020/05/06	0	0.00	1	39.00	38.95	-1	4,446	-0.02%
2020/05/05	0	0.00	2	39.33	39.00	-2	4,488	-0.04%
2020/05/04	0	0.00	1	38.90	38.90	-1	4,492	-0.02%
2020/04/30	0	0.00	1	39.95	39.90	-1	4,486	-0.02%
2020/04/29	3	39.87	0	0.00	39.75	3	4,481	0.07%
2020/04/28	0	0.00	4	39.64	39.50	-4	4,499	-0.09%
2020/04/27	1	39.15	1	39.00	39.05	0	4,656	0.00%
2020/04/24	0	0.00	2	38.40	38.05	-2	4,641	-0.04%
2020/04/23	1	38.35	0	0.00	38.40	1	4,659	0.02%
2020/04/20	0	0.00	2	38.45	38.60	-2	4,697	-0.04%
2020/04/17	0	0.00	1	38.40	38.45	-1	4,664	-0.02%
2020/04/16	0	0.00	1	37.80	37.90	-1	4,597	-0.02%
2020/04/15	0	0.00	2	37.50	37.80	-2	4,570	-0.04%
2020/04/10	1	37.25	0	0.00	37.35	1	4,578	0.02%
2020/04/09	0	0.00	4	37.25	37.20	-4	4,631	-0.09%
2020/04/08	0	0.00	3	37.40	37.25	-3	4,640	-0.06%
2020/04/07	0	0.00	11	37.13	37.20	-11	4,684	-0.23%
2020/04/01	0	0.00	13	37.03	36.70	-13	4,715	-0.28%
2020/03/30	1	36.70	0	0.00	36.55	1	4,683	0.02%
2020/03/27	1	37.10	0	0.00	36.60	1	4,715	0.02%
2020/03/26	0	0.00	1	36.70	37.00	-1	4,704	-0.02%
2020/03/20	1	34.05	3	34.00	33.75	-2	4,624	-0.04%
2020/03/17	0.4	34.60	0	0.00	34.60	0.4	4,323	0.01%
2020/03/10	1	36.60	0	0.00	36.70	1	3,798	0.03%
2020/03/09	1	36.90	0	0.00	36.90	1	3,733	0.03%
2020/03/06	1	37.50	0	0.00	37.55	1	3,674	0.03%
2020/03/02	0.3	36.85	0	0.00	36.80	0.3	3,549	0.01%
2020/02/19	0	0.00	10	38.05	38.10	-10	3,489	-0.29%
2020/02/11	0.2	37.50	0	0.00	37.50	0.2	3,692	0.01%
2020/01/15	3	38.37	0	0.00	38.25	3	3,359	0.09%
2020/01/14	1	37.80	0	0.00	38.15	1	3,353	0.03%
2020/01/03	0	0.00	1	37.15	37.50	-1	3,401	-0.03%
2019/12/27	0	0.00	2	37.50	37.50	-2	3,296	-0.06%
2019/12/24	2	37.65	0	0.00	37.60	2	3,313	0.06%
2019/12/20	0	0.00	1	38.00	37.60	-1	3,258	-0.03%
2019/12/18	0	0.00	1	37.80	38.15	-1	3,141	-0.03%
2019/11/29	0	0.00	1	36.90	36.85	-1	3,411	-0.03%
2019/11/26	0	0.00	1	37.35	37.45	-1	3,438	-0.03%
2019/11/25	1	37.50	0	0.00	37.35	1	3,338	0.03%
2019/11/14	1	37.50	0	0.00	37.30	1	3,498	0.03%
2019/11/13	10	37.98	0	0.00	37.90	10	3,477	0.29%
2019/11/12	5	36.80	0	0.00	37.45	5	3,400	0.15%
2019/11/07	1	36.50	0	0.00	36.50	1	3,310	0.03%
2019/10/31	1	36.55	0	0.00	36.35	1	3,338	0.03%
2019/10/23	0	0.00	3	36.60	36.50	-3	3,270	-0.09%
2019/10/15	1	35.90	0	0.00	35.90	1	3,056	0.03%
2019/10/09	1	36.25	0	0.00	36.20	1	2,966	0.03%
2019/10/07	2	36.85	0	0.00	36.80	2	2,914	0.07%
2019/09/20	1	36.80	0	0.00	36.80	1	2,687	0.04%
2019/09/12	1	36.25	0	0.00	36.45	1	2,640	0.04%
2019/09/11	1	36.30	0	0.00	36.40	1	2,610	0.04%
2019/09/09	0	0.00	5	36.50	36.60	-5	2,548	-0.20%
2019/08/30	0	0.00	1	37.00	37.00	-1	2,400	-0.04%
2019/08/26	2	35.90	0	0.00	36.10	2	2,303	0.09%
2019/08/14	0	0.00	0.2	37.70	37.60	-0.2	2,233	-0.01%
2019/08/05	0	0.00	1	37.55	37.55	-1	2,320	-0.04%