聯強 (2347)-群益金鼎-三民券商分點個股進出

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
--
漲幅
0.00%
成交量
14,504張
產業
上市電子通路類股
855人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯強 (2347)籌碼相關－群益金鼎-三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/11/20	60	76.00	61	76.45	76.50	-1	4,534	-0.02%
2024/11/14	1	74.10	1	73.40	73.50	0	3,883	0.00%
2024/11/12	0	0.00	1	72.70	72.70	-1	3,825	-0.03%
2024/11/11	5	71.50	5	71.70	72.40	0	3,762	0.00%
2024/11/07	1	71.80	0	0.00	71.10	1	3,729	0.03%
2024/11/06	5	70.90	5	71.20	71.60	0	3,749	0.00%
2024/10/30	0	0.00	0.1	71.20	70.90	-0.1	3,909	0.00%
2024/10/29	1	71.40	4	71.80	71.90	-3	3,917	-0.08%
2024/10/25	0	0.00	2	72.40	72.60	-2	3,955	-0.05%
2024/10/23	0	0.00	3	72.50	72.40	-3	4,097	-0.07%
2024/10/15	0	0.00	1	73.40	73.10	-1	4,453	-0.02%
2024/10/14	1	73.20	0	0.00	73.50	1	4,512	0.02%
2024/10/11	1	73.50	3	73.57	73.70	-2	4,641	-0.04%
2024/10/09	0	0.00	1	73.00	72.60	-1	4,677	-0.02%
2024/10/08	1	72.70	0	0.00	72.20	1	4,698	0.02%
2024/10/07	1	72.60	1	72.40	73.40	0	4,756	0.00%
2024/10/04	10	71.87	10	71.40	71.70	0	4,746	0.00%
2024/10/01	2	70.85	0	0.00	70.60	2	4,860	0.04%
2024/09/30	1	73.50	1	73.10	72.50	0	4,917	0.00%
2024/09/25	1	72.80	1	73.20	72.70	0	5,074	0.00%
2024/09/24	41	72.31	30	72.47	72.20	11	5,070	0.22%
2024/09/23	2	72.45	0	0.00	72.10	2	5,082	0.04%
2024/09/20	2	72.70	2	72.80	72.70	0	5,086	0.00%
2024/09/10	2	71.30	0	0.00	70.60	2	5,592	0.04%
2024/09/06	0	0.00	1.3	72.35	72.20	-1.3	5,594	-0.02%
2024/08/28	1	70.70	0	0.00	70.80	1	6,737	0.01%
2024/08/19	0	0.00	0.2	71.72	72.20	-0.2	9,451	0.00%
2024/08/16	0	0.00	0.2	71.90	71.20	-0.2	9,587	0.00%
2024/08/15	1	71.20	0	0.00	71.30	1	9,609	0.01%
2024/08/09	0	0.00	0.2	70.91	70.50	-0.2	9,955	0.00%
2024/08/08	3	70.00	0	0.00	69.70	3	9,936	0.03%
2024/08/06	0	0.00	2	68.90	68.30	-2	10,049	-0.02%
2024/08/05	0.1	68.10	0	0.00	68.10	0.1	10,016	0.00%
2024/07/26	0	0.00	0.1	72.30	72.30	-0.1	9,931	0.00%
2024/07/17	0	74.10	0	0.00	74.30	0	9,821	0.00%
2024/07/16	0	73.60	0	0.00	73.90	0	9,887	0.00%
2024/07/12	0	0.00	3.6	73.70	73.70	-3.6	10,021	-0.04%
2024/07/11	0.1	72.80	0	0.00	72.20	0.1	9,960	0.00%
2024/07/10	10.1	72.50	10	72.40	72.40	0.1	10,016	0.00%
2024/07/09	0.2	73.00	0.8	72.20	71.80	-0.5	10,041	-0.01%
2024/07/05	4.1	71.78	0	0.00	72.00	4.1	10,007	0.04%
2024/07/04	1.1	72.37	1	73.30	72.70	0.1	9,870	0.00%
2024/07/03	1.1	72.47	0	0.00	72.50	1.1	9,743	0.01%
2024/07/02	2.1	72.35	0	0.00	73.50	2.1	9,632	0.02%
2024/07/01	1.1	71.93	1	72.10	72.60	0.1	9,572	0.00%
2024/06/28	3	72.33	0.2	72.60	73.10	2.9	9,453	0.03%
2024/06/27	0.2	73.10	0	0.00	72.90	0.2	9,378	0.00%
2024/06/26	2	73.80	0	0.00	73.90	2	9,326	0.02%
2024/06/24	12.3	75.24	0	0.00	74.30	12.3	9,150	0.13%
2024/06/11	0	0.00	3	83.73	83.60	-3	9,042	-0.03%
2024/06/05	22	82.07	21.1	81.44	81.90	0.9	9,050	0.01%
2024/06/04	123	82.09	122.1	82.38	82.70	0.9	8,842	0.01%	大買/大賣/
2024/06/03	27	82.86	25	83.50	83.50	2	8,427	0.02%
2024/05/31	131	82.83	131	84.00	84.40	0	8,005	0.00%	大買/大賣/
2024/05/30	76	82.62	75	85.07	85.40	1	7,231	0.01%
2024/05/29	80	87.36	80	87.40	87.40	0	6,573	0.00%
2024/05/28	120	87.62	120	88.70	88.70	0	6,215	0.00%	大買/大賣/
2024/05/27	112	85.24	112	87.00	87.00	0	5,929	0.00%	大買/大賣/
2024/05/24	0	0.00	1.1	82.32	83.40	-1.1	5,686	-0.02%
2024/05/23	0	0.00	0.1	81.70	82.70	-0.1	5,553	0.00%
2024/05/22	0.2	81.60	0	0.00	81.30	0.2	5,433	0.00%
2024/05/16	0	0.00	4	88.23	86.60	-4	5,109	-0.08%
2024/05/13	0	0.00	1	86.30	85.90	-1	5,064	-0.02%
2024/05/10	1	84.90	2	83.50	85.90	-1	5,036	-0.02%
2024/05/07	0	0.00	4	82.25	82.70	-4	4,945	-0.08%
2024/05/03	20	80.90	20	80.20	80.20	0	4,875	0.00%
2024/05/02	0	0.00	2.4	80.52	81.50	-2.4	4,829	-0.05%
2024/04/30	0	0.00	1	80.00	79.80	-1	4,778	-0.02%
2024/04/29	0	0.00	0.6	77.20	79.00	-0.6	4,741	-0.01%
2024/04/25	1	77.10	0	0.00	77.10	1	4,683	0.02%
2024/04/24	70	78.77	71	79.14	79.20	-1	4,655	-0.02%
2024/04/23	18	77.79	18	78.72	79.30	0	4,687	0.00%
2024/04/22	129	78.58	129	78.59	78.70	0	4,661	0.00%	大買/大賣/
2024/04/15	0	0.00	0.4	76.70	76.40	-0.4	4,166	-0.01%
2024/04/12	0.1	75.80	1	76.40	76.20	-1	4,117	-0.02%
2024/04/11	0	0.00	0.2	76.50	76.50	-0.2	4,092	0.00%
2024/04/10	1	75.80	0	0.00	76.80	1	4,095	0.02%
2024/04/08	0	0.00	2.1	76.17	76.30	-2.1	4,099	-0.05%
2024/04/03	0	0.00	0.6	76.10	76.10	-0.6	4,056	-0.01%
2024/04/02	0	0.00	0	77.00	77.00	0	4,048	0.00%
2024/04/01	0.1	76.30	1	75.80	75.90	-0.9	4,033	-0.02%
2024/03/29	1.1	77.96	0.3	78.00	78.90	0.9	4,015	0.02%
2024/03/28	1	78.50	0	0.00	78.40	1	3,982	0.03%
2024/03/27	0.1	78.10	0.2	78.30	78.50	-0.1	4,011	0.00%
2024/03/26	0	0.00	1	77.70	78.40	-1	4,039	-0.02%
2024/03/22	1	78.00	1.1	78.50	78.40	-0.1	4,076	0.00%
2024/03/21	1	77.10	0.1	77.84	78.50	0.9	4,065	0.02%
2024/03/20	0	0.00	1	78.30	78.20	-1	4,000	-0.02%
2024/03/19	2.3	79.00	4	79.77	79.00	-1.7	3,954	-0.04%
2024/03/18	5.1	78.24	1.4	78.06	80.10	3.7	3,861	0.10%
2024/03/15	1.2	79.83	2	79.95	79.50	-0.8	3,764	-0.02%
2024/03/14	2.3	76.84	0	0.00	76.90	2.3	3,599	0.06%
2024/03/13	1	78.50	2.2	77.27	78.10	-1.2	3,509	-0.03%
2024/03/11	0.1	74.10	0	0.00	74.00	0.1	3,337	0.00%
2024/03/08	0	0.00	0.4	75.70	74.70	-0.4	3,342	-0.01%
2024/03/07	0.2	76.00	0	0.00	76.00	0.2	3,331	0.01%
2024/03/05	2.1	74.90	0	0.00	75.50	2.1	3,351	0.06%
2024/03/04	1	76.20	1	76.20	76.50	0	3,355	0.00%
2024/03/01	1.1	76.39	0	0.00	76.70	1.1	3,389	0.03%
2024/02/23	0.1	76.00	0	0.00	76.10	0.1	3,420	0.00%
2024/02/20	1	75.60	2	75.60	75.50	-1	3,485	-0.03%
2024/02/19	0.1	74.30	0	0.00	74.70	0.1	3,468	0.00%
2024/02/16	31	74.26	32	74.30	74.10	-1	3,498	-0.03%
2024/01/31	0	0.00	1.1	71.98	72.00	-1.1	3,443	-0.03%
2024/01/22	0	0.00	36	71.31	71.80	-36	3,516	-1.02%
2024/01/16	0	0.00	1	70.10	70.30	-1	3,423	-0.03%
2024/01/15	1	69.60	0	0.00	69.90	1	3,412	0.03%
2024/01/11	0	69.00	0	0.00	69.00	0	3,417	0.00%
2024/01/10	0	0.00	1	68.90	68.80	-1	3,483	-0.03%
2024/01/05	0	0.00	2.3	70.46	70.20	-2.3	3,523	-0.07%
2024/01/04	0	0.00	1	70.50	70.60	-1	3,534	-0.03%
2024/01/02	0	0.00	1.5	70.37	70.10	-1.5	3,548	-0.04%
2023/12/29	0	0.00	0.1	70.40	70.20	-0.1	3,545	0.00%
2023/12/28	0	0.00	1.6	70.66	70.50	-1.6	3,564	-0.04%
2023/12/27	50	70.20	51	70.30	70.30	-1	3,549	-0.03%
2023/12/26	0.1	69.80	3	70.13	70.20	-2.9	3,519	-0.08%
2023/12/25	0	0.00	0	69.50	69.80	0	3,503	0.00%
2023/12/22	1	68.10	2.1	68.92	69.10	-1.1	3,486	-0.03%
2023/12/21	1	67.60	2	68.70	68.90	-1	3,451	-0.03%
2023/12/20	1.2	68.40	0	0.00	68.60	1.2	3,417	0.03%
2023/12/19	1	67.81	1	68.50	68.70	0	3,377	0.00%
2023/12/15	0	0.00	0.1	68.70	68.40	-0.1	3,342	0.00%
2023/12/14	0.1	68.60	5	68.60	69.40	-4.9	3,322	-0.15%
2023/12/08	0	0.00	1	67.80	67.70	-1	3,350	-0.03%
2023/12/05	1.2	66.51	0	0.00	66.50	1.2	3,404	0.03%
2023/12/04	0	0.00	1.5	68.23	67.40	-1.5	3,429	-0.04%
2023/12/01	0	0.00	1	68.00	68.20	-1	3,471	-0.03%
2023/11/29	1.2	68.61	0	0.00	67.90	1.2	3,393	0.03%
2023/11/28	0	0.00	1	68.70	68.10	-1	3,346	-0.03%
2023/11/24	10	68.45	0	0.00	68.10	10	3,266	0.31%
2023/11/22	0	0.00	2	68.60	68.40	-2	3,190	-0.06%
2023/11/14	0	0.00	3	66.03	66.00	-3	3,013	-0.10%
2023/11/13	13	65.46	2	66.50	65.30	11	2,999	0.37%
2023/11/07	0	0.00	1.1	69.01	69.60	-1.1	2,960	-0.04%
2023/11/06	0	0.00	3	69.60	69.20	-3	2,973	-0.10%
2023/11/03	0	0.00	1	68.90	68.90	-1	2,963	-0.03%
2023/10/31	0	0.00	0	68.40	68.70	0	2,938	0.00%
2023/10/27	0	0.00	1	67.00	67.20	-1	2,893	-0.03%
2023/10/26	1	66.20	0	0.00	66.40	1	2,945	0.03%
2023/10/24	0	0.00	0.5	66.30	66.90	-0.5	2,938	-0.02%
2023/10/20	0.5	66.40	0	0.00	67.00	0.5	2,944	0.02%
2023/10/18	0	0.00	1	68.00	67.80	-1	3,056	-0.03%
2023/10/17	0	0.00	0.5	67.61	67.60	-0.5	3,066	-0.02%
2023/10/16	1	67.60	0	0.00	67.60	1	3,131	0.03%
2023/10/12	0.5	66.53	0	0.00	67.40	0.5	3,197	0.02%
2023/10/11	0	0.00	1	66.30	67.50	-1	3,180	-0.03%
2023/10/02	0	0.00	8	63.90	63.70	-8	3,215	-0.25%
2023/09/27	0	0.00	0.2	63.00	63.20	-0.2	3,221	0.00%
2023/09/21	0	0.00	0	63.60	62.90	0	3,277	0.00%
2023/09/20	0	0.00	0	63.90	63.90	0	3,234	0.00%
2023/09/19	0.1	63.90	0.1	64.00	64.20	-0.1	3,214	0.00%
2023/09/07	0	0.00	0.1	62.70	62.80	-0.1	3,211	0.00%
2023/09/06	0.2	62.30	2	62.25	62.50	-1.8	3,206	-0.06%
2023/09/05	1	61.30	0	0.00	61.30	1	3,157	0.03%
2023/09/04	0	0.00	1	60.90	61.40	-1	3,196	-0.03%
2023/09/01	0	0.00	1	61.30	61.00	-1	3,459	-0.03%
2023/08/31	0	0.00	10	61.00	61.10	-10	3,557	-0.28%
2023/08/29	0	0.00	2	60.15	60.40	-2	3,635	-0.06%
2023/08/25	1	59.50	0	0.00	59.50	1	3,984	0.03%
2023/08/24	1	59.30	0	0.00	59.10	1	4,013	0.02%
2023/08/23	0	0.00	0.1	59.00	59.50	-0.1	4,042	0.00%
2023/08/22	0.1	58.90	0	0.00	58.50	0.1	4,068	0.00%
2023/08/21	0	0.00	2	60.05	59.70	-2	4,092	-0.05%
2023/08/18	0	0.00	2	59.70	59.70	-2	4,095	-0.05%
2023/08/17	0	0.00	0.1	59.20	58.90	-0.1	4,116	0.00%
2023/08/16	0.1	59.00	0	0.00	59.00	0.1	4,134	0.00%
2023/08/10	1	58.60	0	0.00	58.80	1	4,229	0.02%
2023/08/09	0	0.00	0.1	59.30	59.10	-0.1	4,252	0.00%
2023/08/04	0.1	58.10	0	0.00	58.10	0.1	4,289	0.00%
2023/08/02	0.1	58.50	0	0.00	58.30	0.1	4,283	0.00%
2023/08/01	0	0.00	1	59.20	59.10	-1	4,275	-0.02%
2023/07/31	0	0.00	4	59.10	59.20	-4	4,283	-0.09%
2023/07/28	0	0.00	0.9	59.00	59.20	-0.9	4,236	-0.02%
2023/07/27	0	0.00	6	58.58	58.80	-6	4,227	-0.14%
2023/07/26	0.1	57.90	0	0.00	58.20	0.1	4,208	0.00%
2023/07/25	5.1	58.01	0	0.00	58.10	5.1	4,202	0.12%
2023/07/19	0	0.00	3	59.90	59.30	-3	3,928	-0.08%
2023/07/18	1	59.30	1	59.20	59.50	0	3,853	0.00%
2023/07/17	1	58.60	5	58.90	58.90	-4	3,777	-0.11%
2023/07/13	6	58.67	5	59.30	58.60	1	3,740	0.03%
2023/07/12	0	0.00	10	57.80	57.70	-10	3,681	-0.27%
2023/07/11	0	0.00	2	57.15	57.00	-2	3,669	-0.05%
2023/07/10	0.4	56.10	0	0.00	55.90	0.4	3,672	0.01%
2023/07/07	16.5	56.01	2	55.80	55.80	14.5	3,675	0.39%
2023/07/06	2	57.70	0	0.00	57.50	2	3,605	0.06%
2023/07/05	2	58.20	0	0.00	58.50	2	3,572	0.06%
2023/06/30	1	58.20	0	0.00	58.00	1	3,563	0.03%
2023/06/29	8	58.84	0	0.00	58.70	8	3,528	0.23%
2023/06/28	1	59.00	5	59.20	59.20	-4	3,518	-0.11%
2023/06/27	5.5	58.72	0	0.00	58.80	5.5	3,539	0.16%
2023/06/26	0	0.00	4	59.20	59.10	-4	3,551	-0.11%
2023/06/21	1	59.40	5	59.30	59.40	-4	3,562	-0.11%
2023/06/20	5.5	58.84	5	59.30	59.20	0.5	3,549	0.01%
2023/06/19	7	58.77	0	0.00	58.70	7	3,541	0.20%
2023/06/16	6	59.20	0	0.00	59.00	6	3,544	0.17%
2023/06/13	1	60.30	0	0.00	60.20	1	3,468	0.03%
2023/06/12	0	0.00	8	59.81	60.00	-8	3,465	-0.23%
2023/06/09	1	59.00	0	0.00	59.00	1	3,482	0.03%
2023/06/08	7.2	58.95	0	0.00	58.60	7.2	3,542	0.20%
2023/06/07	7	59.36	0.1	60.00	59.20	7	3,549	0.20%
2023/06/06	18	63.51	0	0.00	63.40	18	3,446	0.52%
2023/06/05	5	63.60	0	0.00	63.70	5	3,350	0.15%
2023/06/01	4	63.23	0.1	63.40	63.10	3.9	3,240	0.12%
2023/05/30	1	63.90	2	63.90	63.60	-1	2,893	-0.03%
2023/05/22	0	0.00	2	65.25	65.40	-2	2,832	-0.07%
2023/05/18	0	0.00	4	64.48	64.50	-4	2,842	-0.14%
2023/05/17	0	0.00	2.2	64.75	64.50	-2.2	2,854	-0.08%
2023/05/16	0	0.00	1	64.10	64.10	-1	2,806	-0.04%
2023/05/15	0.1	63.00	0.1	63.40	63.60	0	2,784	0.00%
2023/05/10	2	62.10	4	62.00	62.60	-2	2,760	-0.07%
2023/05/05	0	0.00	1	62.60	62.40	-1	2,848	-0.04%
2023/04/21	2	60.35	0	0.00	60.20	2	3,097	0.06%
2023/04/17	1	62.30	0	0.00	62.10	1	3,101	0.03%
2023/04/13	0	0.00	1	62.00	61.80	-1	3,123	-0.03%
2023/04/11	0	0.00	5	61.82	62.00	-5	3,143	-0.16%
2023/03/29	0	0.00	3	61.10	60.80	-3	3,507	-0.09%
2023/03/22	0	0.00	0	61.80	61.80	0	4,239	0.00%
2023/03/20	1	61.30	0	0.00	61.30	1	4,332	0.02%
2023/03/16	1	61.10	0	0.00	60.90	1	4,377	0.02%
2023/03/13	2	61.60	0	0.00	61.50	2	4,433	0.05%
2023/03/10	2	61.40	0	0.00	61.30	2	4,422	0.05%
2023/03/09	6.2	61.52	4	61.88	61.90	2.2	4,421	0.05%
2023/03/07	0	0.00	1	64.50	64.70	-1	4,404	-0.02%
2023/03/03	1	63.90	0	0.00	63.70	1	4,553	0.02%
2023/03/01	1	62.60	1	62.60	62.30	0	4,696	0.00%
2023/02/24	1	62.90	0	0.00	62.50	1	4,729	0.02%
2023/02/23	1	63.60	0	0.00	63.60	1	4,728	0.02%
2023/02/21	0.1	64.00	0	0.00	63.70	0.1	4,780	0.00%
2023/02/20	6	63.30	1	64.00	64.20	5	4,816	0.10%
2023/02/16	0	0.00	1	63.40	63.20	-1	4,885	-0.02%
2023/02/15	1	62.10	0	0.00	62.20	1	4,905	0.02%
2023/02/08	0	63.00	0.6	63.00	63.10	-0.6	5,051	-0.01%
2023/02/06	1	62.40	0	0.00	62.60	1	5,070	0.02%
2023/02/03	0	62.10	0	0.00	62.60	0	5,060	0.00%
2023/02/02	0.1	61.68	0	0.00	61.50	0.1	5,024	0.00%
2023/02/01	5	61.10	4	61.30	61.30	1	4,963	0.02%
2023/01/30	1	60.20	0	0.00	60.80	1	4,882	0.02%
2023/01/17	1	60.00	1	60.30	60.20	0	4,826	0.00%
2023/01/16	4	59.95	5	60.08	60.10	-1	4,845	-0.02%
2023/01/13	1	59.30	1	59.60	59.70	0	4,856	0.00%
2023/01/12	19	59.28	10	59.37	59.10	9	4,965	0.18%
2023/01/11	6	59.75	6	59.70	59.70	0	4,973	0.00%
2023/01/10	10	59.72	10	60.10	60.10	0	5,009	0.00%
2023/01/06	2	58.45	2	58.80	58.70	0	5,050	0.00%
2023/01/05	9	58.39	9	58.73	58.60	0	5,097	0.00%
2023/01/04	13	58.58	13	58.50	58.50	0	5,153	0.00%
2023/01/03	12	58.50	12	58.94	59.10	0	5,208	0.00%
2022/12/29	21	58.74	17	59.24	59.20	4	5,233	0.08%
2022/12/28	11	59.57	11	59.96	59.40	0	5,220	0.00%
2022/12/27	5	60.80	5	60.40	60.40	0	5,228	0.00%
2022/12/26	0	0.00	4	61.05	61.10	-4	5,241	-0.08%
2022/12/23	1	61.20	1.1	61.40	61.00	-0.1	5,286	0.00%
2022/12/22	4	61.33	12	62.08	61.50	-8	5,320	-0.15%
2022/12/21	11	61.07	11	61.60	61.20	0	5,244	0.00%
2022/12/20	9.1	61.60	14	62.14	61.40	-4.9	5,102	-0.10%
2022/12/19	7	60.64	15.1	61.91	61.60	-8.1	4,926	-0.16%
2022/12/16	9	59.26	15	60.13	61.40	-6	4,742	-0.13%
2022/12/15	0.1	60.20	0	0.00	60.00	0.1	4,621	0.00%
2022/12/14	3	59.27	3	59.70	59.90	0	4,680	0.00%
2022/12/13	2	58.55	1	59.00	59.00	1	4,712	0.02%
2022/12/12	9	58.34	9	58.96	59.00	0	4,717	0.00%
2022/12/09	4	59.45	3	59.70	59.80	1	4,788	0.02%
2022/12/08	12	59.36	12	59.87	59.80	0	4,793	0.00%
2022/12/07	10	59.28	10	59.86	59.50	0	4,800	0.00%
2022/12/06	21	60.15	20	60.21	60.00	1	4,793	0.02%
2022/12/02	12	59.82	12	59.94	59.90	0	4,757	0.00%
2022/12/01	2	58.75	2	59.30	59.70	0	4,752	0.00%
2022/11/30	2	57.50	2	58.10	58.30	0	4,729	0.00%
2022/11/29	5	57.14	5	57.72	57.60	0	4,663	0.00%
2022/11/28	4	57.55	4	57.95	57.40	0	4,623	0.00%
2022/11/25	17	58.81	11	58.40	57.80	6	4,565	0.13%
2022/11/23	0	0.00	5	58.44	58.20	-5	4,452	-0.11%
2022/11/22	7	57.33	3	56.93	57.80	4	4,438	0.09%
2022/11/18	6	55.35	6	55.53	55.50	0	4,341	0.00%
2022/11/16	3	55.80	4	56.15	55.80	-1	4,311	-0.02%
2022/11/15	0	0.00	1	55.80	56.30	-1	4,303	-0.02%
2022/11/14	2	55.55	3	55.87	56.10	-1	4,299	-0.02%
2022/11/10	2	54.00	2	54.30	54.20	0	4,181	0.00%
2022/11/09	1	54.10	1	54.40	54.30	0	4,200	0.00%
2022/11/08	2	53.65	2	54.00	54.40	0	4,179	0.00%
2022/11/07	8	54.14	9	54.11	54.10	-1	4,152	-0.02%
2022/11/04	2	52.95	2	53.85	54.40	0	4,139	0.00%
2022/11/03	3	52.00	18.5	52.45	52.90	-15.5	4,087	-0.38%
2022/11/02	5	52.00	1	52.20	52.30	4	4,129	0.10%
2022/11/01	2	52.05	2	52.20	52.20	0	4,171	0.00%
2022/10/28	10	53.12	10	52.80	52.80	0	4,217	0.00%
2022/10/27	2	53.40	1	53.90	53.10	1	4,223	0.02%
2022/10/26	3	53.47	3	53.70	53.50	0	4,236	0.00%
2022/10/25	5	53.68	6	53.57	53.50	-1	4,242	-0.02%
2022/10/24	8	53.54	5	53.80	53.80	3	4,298	0.07%
2022/10/21	4	53.78	4	53.60	53.60	0	4,301	0.00%
2022/10/20	6	53.48	6.1	54.10	54.60	-0.1	4,319	0.00%
2022/10/19	0	0.00	15	54.33	54.40	-15	4,249	-0.35%
2022/10/18	4	53.08	3	53.90	53.80	1	4,241	0.02%
2022/10/17	0	0.00	9	54.00	53.70	-9	4,279	-0.21%
2022/10/14	4	53.35	0	0.00	52.80	4	4,311	0.09%
2022/10/13	5	52.64	5.2	53.01	53.10	-0.2	4,371	0.00%
2022/10/12	6	53.08	6	53.40	53.00	0	4,399	0.00%
2022/10/11	4	53.15	4	53.50	53.50	0	4,410	0.00%
2022/10/07	2	54.20	3	54.43	54.40	-1	4,377	-0.02%
2022/10/06	0	0.00	0.2	55.00	54.90	-0.2	4,410	0.00%
2022/10/05	2	54.75	1	54.10	54.10	1	4,439	0.02%
2022/10/04	1	53.90	1	54.50	54.30	0	4,452	0.00%
2022/10/03	4	52.30	6	52.90	53.30	-2	4,409	-0.05%
2022/09/30	8	52.10	8	52.48	52.80	0	4,405	0.00%
2022/09/29	1	52.10	3	52.20	52.80	-2	4,403	-0.05%
2022/09/28	1	52.30	2	52.30	52.80	-1	4,382	-0.02%
2022/09/26	1	52.70	1	52.20	52.20	0	4,348	0.00%
2022/09/22	3.1	53.80	2	53.90	53.90	1.1	4,362	0.03%
2022/09/21	5	55.22	1	54.60	54.90	4	4,283	0.09%
2022/09/20	1	56.68	1	56.90	56.10	0	4,200	0.00%
2022/09/19	2	56.85	1	56.90	56.50	1	4,170	0.02%
2022/09/16	1	57.20	1	57.40	57.40	0	4,156	0.00%
2022/09/15	0	0.00	2.1	57.68	57.40	-2.1	4,208	-0.05%
2022/09/14	1	56.10	5	57.28	56.70	-4	4,402	-0.09%
2022/09/13	3	57.83	3	57.80	57.80	0	4,559	0.00%
2022/09/12	0.5	57.50	1	57.50	57.80	-0.5	4,762	-0.01%
2022/09/07	5.1	54.72	6	55.33	55.50	-0.9	5,030	-0.02%
2022/09/06	0	0.00	5	55.80	55.20	-5	5,085	-0.10%
2022/09/05	0	0.00	3	54.10	54.90	-3	5,219	-0.06%
2022/09/02	6	54.97	0	0.00	54.60	6	5,371	0.11%
2022/09/01	2	55.30	2	55.20	55.40	0	5,463	0.00%
2022/08/29	3.1	55.05	3	55.00	55.20	0.1	5,990	0.00%
2022/08/23	0	0.00	1	56.00	55.70	-1	6,380	-0.02%
2022/08/17	1	56.30	2	56.20	56.30	-1	6,701	-0.01%
2022/08/16	1.1	56.60	2	56.54	56.60	-1	6,726	-0.01%
2022/08/15	0	0.00	3	55.37	55.60	-3	6,734	-0.04%
2022/08/12	1	55.40	0	0.00	55.20	1	6,769	0.01%
2022/08/11	0	0.00	4	55.10	55.00	-4	6,805	-0.06%
2022/08/10	22	55.03	16	54.86	54.70	6	6,818	0.09%
2022/08/09	5	55.66	1	56.50	55.20	4	6,807	0.06%
2022/08/08	1	56.00	1	56.40	56.50	0	6,779	0.00%
2022/08/05	1	55.70	1	55.50	55.70	0	6,749	0.00%
2022/08/04	3	54.13	2	54.25	54.50	1	6,747	0.01%
2022/08/03	3	54.47	3	54.50	54.50	0	6,806	0.00%
2022/08/02	2	54.75	2	55.10	55.00	0	6,904	0.00%
2022/08/01	0	0.00	1	56.00	55.80	-1	6,959	-0.01%
2022/07/29	0	0.00	5	55.34	55.30	-5	6,986	-0.07%
2022/07/28	1.2	54.94	0	0.00	54.90	1.2	6,919	0.02%
2022/07/26	1	54.90	0	0.00	55.00	1	6,885	0.01%
2022/07/25	1	54.20	1	55.00	55.10	0	6,844	0.00%
2022/07/22	0	0.00	1	54.20	54.30	-1	6,836	-0.01%
2022/07/21	1	53.20	0	0.00	54.40	1	6,811	0.01%
2022/07/20	1	53.10	8	53.55	53.50	-7	6,769	-0.10%
2022/07/19	8	52.50	0	0.00	52.80	8	6,769	0.12%
2022/07/18	13.1	52.75	8	53.09	52.90	5.1	6,729	0.08%
2022/07/15	1	53.50	1	53.80	53.10	0	6,669	0.00%
2022/07/13	3	53.23	6	53.38	53.50	-3	6,639	-0.05%
2022/07/12	5	51.46	2	51.80	51.80	3	6,605	0.05%
2022/07/11	4.1	51.80	0	0.00	51.80	4.1	6,578	0.06%
2022/07/08	3	52.70	0	0.00	52.50	3	6,590	0.05%
2022/07/07	1.2	51.19	0	0.00	52.30	1.2	6,588	0.02%
2022/07/01	1.2	52.92	2	52.45	51.90	-0.8	6,543	-0.01%
2022/06/30	2	53.60	2	53.20	53.20	0	6,524	0.00%
2022/06/29	0	0.00	1	54.80	54.30	-1	6,473	-0.02%
2022/06/28	0	0.00	1	55.20	54.90	-1	6,444	-0.02%
2022/06/27	1	55.10	1	55.10	55.00	0	6,450	0.00%
2022/06/24	1	54.10	1	54.80	54.30	0	6,406	0.00%
2022/06/23	3	54.07	1	54.70	53.90	2	6,378	0.03%
2022/06/22	4	53.50	0	0.00	53.90	4	6,202	0.06%
2022/06/20	5	54.84	7	54.77	54.20	-2	5,811	-0.03%
2022/06/17	8.3	55.80	3	55.77	56.00	5.3	5,585	0.09%
2022/06/16	2	57.50	0	0.00	56.90	2	5,408	0.04%
2022/06/15	2.2	57.40	2	57.60	57.40	0.2	5,445	0.00%
2022/06/14	2.5	57.58	0	0.00	58.00	2.5	5,385	0.05%
2022/06/13	8.1	58.41	6	58.50	58.50	2.1	5,277	0.04%
2022/06/10	5.1	60.63	5.4	60.90	61.30	-0.3	5,135	-0.01%
2022/06/09	41.8	62.14	7	61.50	61.50	34.8	5,030	0.69%
2022/06/08	3	69.80	5	70.10	70.10	-2	4,658	-0.04%
2022/06/07	1	69.30	1	69.90	69.60	0	4,562	0.00%
2022/06/06	1	68.60	0.1	70.30	69.90	0.9	4,539	0.02%
2022/06/01	0.1	69.80	0	0.00	70.00	0.1	4,508	0.00%
2022/05/31	1	68.00	0	0.00	70.30	1	4,464	0.02%
2022/05/30	3	69.80	1	69.30	69.40	2	4,269	0.05%
2022/05/26	0	0.00	10	71.40	70.60	-10	4,132	-0.24%
2022/05/25	0	0.00	1	73.00	72.60	-1	4,140	-0.02%
2022/05/19	0.7	72.70	0	0.00	72.80	0.7	4,275	0.02%
2022/05/17	0.1	71.50	0	0.00	72.40	0.1	4,203	0.00%
2022/05/16	0	0.00	0	71.50	71.60	0	4,198	0.00%
2022/05/13	1	70.70	1	70.40	70.40	0	4,172	0.00%
2022/05/12	1	70.90	0	0.00	70.40	1	4,166	0.02%
2022/05/10	1	72.00	0	0.00	73.30	1	4,103	0.02%
2022/04/28	0	75.10	0	0.00	76.50	0	4,158	0.00%
2022/04/27	0	0.00	1	74.80	75.50	-1	4,160	-0.02%
2022/04/25	0	0.00	1	76.90	76.90	-1	4,139	-0.02%
2022/04/19	0	0.00	1	78.70	78.70	-1	4,123	-0.02%
2022/04/14	0	0.00	0.2	76.40	77.20	-0.2	4,260	0.00%
2022/04/13	0	0.00	2.6	76.40	76.50	-2.6	4,326	-0.06%
2022/04/08	0	0.00	1	76.00	76.00	-1	4,313	-0.02%
2022/04/06	0	0.00	1	75.20	76.20	-1	4,276	-0.02%
2022/03/28	0	0.00	1	74.90	75.20	-1	4,898	-0.02%
2022/03/25	0	0.00	1	75.00	75.00	-1	5,295	-0.02%
2022/03/24	1	74.30	0	0.00	74.90	1	5,885	0.02%
2022/03/21	0	0.00	0	74.10	74.50	0	6,730	0.00%
2022/03/18	0	0.00	2.1	73.90	76.70	-2.1	6,758	-0.03%
2022/03/09	1	70.70	0	0.00	71.20	1	7,165	0.01%
2022/03/08	0	0.00	1	70.30	70.00	-1	7,191	-0.01%
2022/03/07	1	70.80	1	71.40	71.30	0	7,191	0.00%
2022/03/04	1	72.50	0	0.00	72.40	1	7,241	0.01%
2022/02/25	0	0.00	20	71.60	71.90	-20	7,537	-0.27%
2022/02/24	1.1	72.50	0	0.00	72.00	1.1	7,477	0.01%
2022/02/23	1	72.80	0	73.00	73.60	1	7,373	0.01%
2022/02/22	0	71.48	0	0.00	71.70	0	7,311	0.00%
2022/02/21	0	0.00	1	71.50	71.50	-1	7,250	-0.01%
2022/02/18	0.1	69.70	0	0.00	69.70	0.1	7,312	0.00%
2022/02/14	2	68.85	2	69.00	69.00	0	7,593	0.00%
2022/02/11	1	68.90	0	0.00	69.80	1	7,613	0.01%
2022/02/10	1	69.70	2	69.65	70.00	-1	7,672	-0.01%
2022/02/07	0	0.00	2	68.65	69.90	-2	7,727	-0.03%
2022/01/26	0	0.00	3	67.73	67.60	-3	7,715	-0.04%
2022/01/24	4	67.28	0	0.00	68.00	4	7,675	0.05%
2022/01/21	0	0.00	1	68.20	68.50	-1	7,629	-0.01%
2022/01/18	0	0.00	3	68.63	69.30	-3	7,547	-0.04%
2022/01/17	1.1	67.71	1	67.90	68.10	0.1	7,479	0.00%
2022/01/14	0.5	67.70	0	0.00	67.90	0.5	7,466	0.01%
2022/01/13	0	0.00	2	67.90	68.00	-2	7,495	-0.03%
2022/01/12	0	0.00	1	68.40	67.60	-1	7,468	-0.01%
2022/01/11	2.5	67.48	9	67.76	67.70	-6.5	7,411	-0.09%
2022/01/07	1	65.60	2	66.00	66.00	-1	7,275	-0.01%
2022/01/06	12	66.49	7	66.23	66.30	5	7,239	0.07%
2022/01/04	0	0.00	1	65.80	65.90	-1	7,174	-0.01%
2021/12/30	0	0.00	1	66.30	66.20	-1	7,132	-0.01%
2021/12/29	2	65.90	0	0.00	66.60	2	7,148	0.03%
2021/12/28	1	66.40	0	0.00	66.50	1	7,150	0.01%
2021/12/24	8	66.53	2	66.40	66.50	6	7,129	0.08%
2021/12/23	1	65.60	5	66.80	67.70	-4	7,055	-0.06%
2021/12/22	1	66.20	11	66.55	65.80	-10	6,838	-0.15%
2021/12/21	16	64.77	18	65.72	65.00	-2	6,538	-0.03%
2021/12/20	29	64.27	11	64.50	63.50	18	6,127	0.29%
2021/12/17	1	66.80	23	67.39	66.40	-22	5,526	-0.40%
2021/12/16	4	66.03	1	66.30	65.70	3	5,018	0.06%
2021/12/15	1	65.10	4	64.90	65.00	-3	4,832	-0.06%
2021/12/14	6	63.13	3	63.70	63.30	3	4,719	0.06%
2021/12/13	10	64.83	5.7	64.19	64.10	4.3	4,597	0.09%
2021/12/10	0	0.00	3	64.00	64.10	-3	4,440	-0.07%
2021/12/09	0	0.00	4	62.38	62.60	-4	4,306	-0.09%
2021/12/08	0	62.10	1	62.00	62.00	-1	4,233	-0.02%
2021/12/07	3	61.07	3	61.00	61.00	0	4,129	0.00%
2021/12/06	7	60.36	8	61.01	61.00	-1	4,068	-0.02%
2021/12/03	1	59.20	1	59.80	59.60	0	3,912	0.00%
2021/12/02	1	59.30	4	59.28	59.50	-3	3,869	-0.08%
2021/12/01	2	59.40	1	59.30	59.20	1	3,795	0.03%
2021/11/30	6	58.48	0	0.00	58.40	6	3,712	0.16%
2021/11/29	3	57.73	1	58.20	57.90	2	3,577	0.06%
2021/11/26	4	59.30	1	57.90	57.90	3	3,513	0.09%
2021/11/25	0	0.00	61.2	59.14	60.20	-61.2	3,438	-1.78%
2021/11/24	4	58.75	1	58.80	58.70	3	3,325	0.09%
2021/11/23	1	57.12	6	57.80	57.90	-5	3,219	-0.15%
2021/11/18	2	56.90	1	57.40	57.40	1	3,200	0.03%
2021/11/17	7.3	57.25	3	57.20	57.20	4.3	3,164	0.14%
2021/11/16	7	57.96	3	58.30	58.30	4	3,062	0.13%
2021/11/15	69	57.60	13	57.80	57.80	56	3,028	1.85%
2021/11/12	1	57.30	3	57.80	57.80	-2	2,879	-0.07%
2021/11/11	1	57.40	4	57.10	57.90	-3	2,936	-0.10%
2021/11/10	0	0.00	1	57.90	57.80	-1	2,940	-0.03%
2021/11/09	1	57.70	0	0.00	57.80	1	2,994	0.03%
2021/11/08	2	56.60	1	56.70	56.70	1	2,973	0.03%
2021/11/05	1	55.70	3	56.10	56.60	-2	2,981	-0.07%
2021/11/04	0	0.00	1	56.20	56.20	-1	2,987	-0.03%
2021/11/03	1	55.80	3	55.50	56.00	-2	2,963	-0.07%
2021/11/02	0	0.00	1	54.20	54.40	-1	2,932	-0.03%
2021/10/29	0	0.00	5	53.80	53.80	-5	2,989	-0.17%
2021/10/28	0	0.00	11	53.70	53.80	-11	3,032	-0.36%
2021/10/27	2	53.40	1	53.70	53.60	1	3,097	0.03%
2021/10/26	0	0.00	6	53.30	53.30	-6	3,146	-0.19%
2021/10/25	2	52.80	0	0.00	53.00	2	3,166	0.06%
2021/10/19	0	0.00	1	52.80	52.90	-1	3,285	-0.03%
2021/10/13	1	51.40	5	51.80	51.40	-4	3,462	-0.12%
2021/10/12	5	51.10	0	0.00	51.20	5	3,532	0.14%
2021/10/08	1	52.20	1	52.30	52.20	0	3,556	0.00%
2021/10/07	0	0.00	5	52.00	51.80	-5	3,609	-0.14%
2021/10/06	1	51.40	0	0.00	51.00	1	3,659	0.03%
2021/09/29	1	51.70	0	0.00	51.70	1	3,999	0.03%
2021/09/28	5	52.30	0	0.00	52.40	5	4,118	0.12%
2021/09/24	0	0.00	1	53.10	52.80	-1	4,367	-0.02%
2021/09/22	2	52.20	0	0.00	52.10	2	4,522	0.04%
2021/09/17	0	0.00	1	53.10	53.50	-1	4,552	-0.02%
2021/09/15	0	0.00	3.8	53.03	52.80	-3.8	5,015	-0.08%
2021/09/10	0	0.00	5	52.90	52.90	-5	5,985	-0.08%
2021/09/09	15	52.53	0	53.00	52.30	15	6,306	0.24%
2021/09/06	5	53.30	0	0.00	53.00	5	6,596	0.08%
2021/09/03	0.1	53.00	0	0.00	53.10	0.1	6,629	0.00%
2021/09/02	0	0.00	1	53.10	53.20	-1	6,726	-0.01%
2021/08/31	0	0.00	1	53.20	53.80	-1	7,024	-0.01%
2021/08/30	0	0.00	6	52.85	52.90	-6	7,229	-0.08%
2021/08/27	0	0.00	5	52.10	52.20	-5	7,316	-0.07%
2021/08/26	1	51.70	0	0.00	52.00	1	7,420	0.01%
2021/08/24	0	0.00	2	52.05	52.10	-2	7,537	-0.03%
2021/08/23	1	51.20	0	0.00	51.50	1	7,576	0.01%
2021/08/19	4	51.10	0	0.00	51.00	4	7,743	0.05%
2021/08/18	3	52.20	1	51.50	52.30	2	7,727	0.03%
2021/08/17	1	52.00	0	0.00	52.00	1	7,773	0.01%
2021/08/16	5	52.50	0	0.00	52.60	5	7,721	0.06%
2021/08/13	0	0.00	0.2	53.82	53.90	-0.2	7,703	0.00%
2021/08/12	0	0.00	6	53.63	53.70	-6	7,690	-0.08%
2021/08/11	2	53.00	2	52.60	52.70	0	7,684	0.00%
2021/08/10	6	53.00	0	0.00	52.60	6	7,742	0.08%
2021/08/09	5	53.30	5	53.80	53.60	0	7,800	0.00%
2021/08/06	0	0.00	5	53.90	53.90	-5	7,838	-0.06%
2021/08/05	0	0.00	1	53.80	53.70	-1	7,899	-0.01%
2021/08/04	3	53.67	0	0.00	53.70	3	8,012	0.04%
2021/08/03	3	53.50	3	54.00	54.10	0	8,045	0.00%
2021/08/02	0	0.00	21	53.80	54.00	-21	8,001	-0.26%
2021/07/29	5	52.70	0	0.00	52.70	5	7,943	0.06%
2021/07/27	0	0.00	1	52.70	52.70	-1	8,048	-0.01%
2021/07/26	3	52.60	11	53.75	52.60	-8	8,056	-0.10%
2021/07/23	0	0.00	3.4	52.70	52.90	-3.4	7,999	-0.04%
2021/07/21	1	52.20	0.1	52.20	52.20	1	7,966	0.01%
2021/07/14	1	51.90	0	0.00	52.20	1	7,933	0.01%
2021/07/13	0	0.00	5.3	52.21	52.20	-5.3	7,917	-0.07%
2021/07/12	1	52.40	1	52.60	52.50	0	7,884	0.00%
2021/07/09	0	0.00	6	52.60	52.60	-6	7,855	-0.08%
2021/07/08	1	52.10	4	52.20	52.30	-3	7,790	-0.04%
2021/07/07	2	51.95	1	52.10	51.90	1	7,754	0.01%
2021/07/06	3	52.03	2	52.05	52.00	1	7,682	0.01%
2021/07/05	3	51.00	0	0.00	51.50	3	7,582	0.04%
2021/07/02	2	50.65	0	0.00	50.80	2	7,471	0.03%
2021/06/29	1	50.60	1	50.50	50.60	0	7,241	0.00%
2021/06/28	2	50.95	1	51.20	51.00	1	7,199	0.01%
2021/06/25	2	51.55	0	0.00	51.30	2	7,177	0.03%
2021/06/24	15	51.46	5	51.44	51.60	10	7,073	0.14%
2021/06/23	2	50.20	0.2	50.30	50.40	1.8	6,744	0.03%
2021/06/22	3.1	50.33	2	50.25	49.80	1.1	6,466	0.02%
2021/06/21	6	50.63	30	51.00	49.85	-24	6,167	-0.39%
2021/06/18	16	52.10	0	0.00	51.50	16	5,852	0.27%
2021/06/17	1	52.91	0	0.00	53.00	1	5,585	0.02%
2021/06/16	1	52.60	2	52.85	53.10	-1	5,663	-0.02%
2021/06/15	38.1	52.60	0	0.00	52.60	38.1	5,599	0.68%
2021/06/11	1	53.90	1	53.50	53.70	0	5,597	0.00%
2021/06/09	2	54.10	1	54.00	54.10	1	5,660	0.02%
2021/06/08	15.1	54.33	1	54.50	54.60	14.1	5,602	0.25%
2021/06/07	6	59.00	1	59.30	59.50	5	5,350	0.09%
2021/06/04	2	59.50	2	59.70	59.70	0	5,122	0.00%
2021/06/03	2	60.40	6	60.52	60.10	-4	5,052	-0.08%
2021/06/02	3	61.33	12	60.82	60.50	-9	4,951	-0.18%
2021/06/01	4	60.93	1	62.00	61.60	3	4,901	0.06%
2021/05/31	3	58.80	6.1	59.43	59.80	-3.1	4,844	-0.06%
2021/05/28	7	58.20	25	58.78	58.70	-18	4,828	-0.37%
2021/05/27	6.1	58.47	85	58.76	58.10	-78.9	4,846	-1.63%
2021/05/26	7.1	59.48	53	59.50	59.60	-45.9	4,779	-0.96%
2021/05/25	2	58.50	6	58.83	58.90	-4	4,795	-0.08%
2021/05/24	3	58.33	0	0.00	58.80	3	4,790	0.06%
2021/05/21	50	57.96	0	0.00	58.00	50	4,794	1.04%
2021/05/20	45	57.46	20	58.62	57.30	25	4,803	0.52%
2021/05/19	0	0.00	74	58.93	58.10	-74	4,745	-1.56%
2021/05/18	4	56.95	12	57.48	58.20	-8	4,685	-0.17%
2021/05/17	0	0.00	19	56.36	56.00	-19	4,605	-0.41%
2021/05/14	1.5	56.49	21	56.81	56.70	-19.5	4,521	-0.43%
2021/05/13	60	56.40	4	56.25	56.20	56	4,445	1.26%
2021/05/12	18	55.62	4	56.63	56.30	14	4,346	0.32%
2021/05/11	0	0.00	6	56.85	56.10	-6	4,210	-0.14%
2021/05/07	60	55.60	20	56.05	56.10	40	4,207	0.95%
2021/05/06	20	54.65	0	0.00	54.60	20	4,208	0.48%
2021/05/05	6	54.98	1	55.20	55.00	5	4,180	0.12%
2021/05/04	20	55.00	14.1	56.36	55.10	5.9	4,169	0.14%
2021/05/03	0	0.00	5	56.06	55.80	-5	4,062	-0.12%
2021/04/29	0	0.00	11.1	55.69	55.70	-11.1	4,045	-0.27%
2021/04/28	1	55.60	7	55.31	55.50	-6	4,041	-0.15%
2021/04/27	10	55.40	0	0.00	55.40	10	4,055	0.25%
2021/04/23	0.1	55.50	0	0.00	55.30	0.1	4,033	0.00%
2021/04/22	1	56.70	2	56.45	56.30	-1	4,039	-0.02%
2021/04/21	1	57.10	0	0.00	57.20	1	3,974	0.03%
2021/04/20	2	56.70	1	57.00	56.80	1	3,953	0.03%
2021/04/19	1	56.30	10.1	55.99	56.40	-9.1	3,946	-0.23%
2021/04/16	0	0.00	15	55.40	55.60	-15	3,932	-0.38%
2021/04/15	28.1	54.51	0	0.00	54.60	28.1	3,946	0.71%
2021/04/14	10	54.60	1	54.70	55.00	9	3,959	0.23%
2021/04/13	0	0.00	3	55.40	55.30	-3	3,980	-0.08%
2021/04/09	4	54.83	2	55.00	55.00	2	3,990	0.05%
2021/04/08	3	55.00	4	55.35	55.30	-1	3,974	-0.03%
2021/04/07	0	0.00	3	55.93	55.80	-3	3,955	-0.08%
2021/04/06	2	54.95	3	55.30	55.00	-1	3,961	-0.03%
2021/04/01	6	54.60	10	55.10	54.70	-4	3,974	-0.10%
2021/03/31	15	54.66	2	55.10	54.50	13	3,951	0.33%
2021/03/30	7	54.70	7	55.13	55.20	0	3,997	0.00%
2021/03/29	1	53.90	18.1	55.00	55.20	-17.1	4,044	-0.42%
2021/03/26	1	53.91	1.1	54.00	53.70	0	4,071	0.00%
2021/03/25	2	53.80	1.1	53.80	54.00	1	4,136	0.02%
2021/03/24	0	0.00	5	54.10	54.10	-5	4,247	-0.12%
2021/03/23	13	53.51	1	53.70	53.70	12	4,246	0.28%
2021/03/22	5	53.50	1	53.50	54.10	4	4,288	0.09%
2021/03/19	21	54.13	2	54.10	54.10	19	4,272	0.44%
2021/03/18	13	54.99	2	55.10	54.90	11	4,158	0.26%
2021/03/17	7	55.06	11	55.31	54.90	-4	4,085	-0.10%
2021/03/16	33	54.09	11	54.58	53.80	22	4,021	0.55%
2021/03/15	0	0.00	1	54.80	54.80	-1	3,899	-0.03%
2021/03/11	0	0.00	1	49.85	49.35	-1	3,951	-0.03%
2021/03/10	1	49.05	2	49.45	49.10	-1	3,979	-0.03%
2021/03/05	6	48.88	2	49.00	48.75	4	4,046	0.10%
2021/03/03	1	49.00	1	48.85	49.35	0	4,175	0.00%
2021/03/02	1	49.00	1	49.90	49.00	0	4,170	0.00%
2021/02/26	7	49.41	1	49.35	49.35	6	4,182	0.14%
2021/02/25	2	50.30	8	50.13	50.40	-6	4,126	-0.15%
2021/02/24	0	0.00	1	48.60	48.30	-1	4,079	-0.02%
2021/02/22	0	0.00	2	48.10	47.85	-2	4,047	-0.05%
2021/02/19	0	0.00	1	47.45	47.60	-1	4,040	-0.02%
2021/02/18	1	47.15	1	47.35	47.10	0	4,072	0.00%
2021/02/17	3	47.13	30	47.45	47.25	-27	4,140	-0.65%
2021/02/05	33	46.74	1	46.80	46.80	32	4,189	0.76%
2021/02/04	1	47.15	1	47.05	47.05	0	4,216	0.00%
2021/02/03	0.1	47.00	2	47.00	47.30	-1.9	4,273	-0.05%
2021/02/02	1	45.70	1	46.75	46.65	0	4,278	0.00%
2021/02/01	1	45.50	1	45.85	45.85	0	4,271	0.00%
2021/01/29	4	45.80	4	45.63	45.20	0	4,264	0.00%
2021/01/28	2	46.90	2	46.70	46.70	0	4,201	0.00%
2021/01/27	0	0.00	1	47.30	47.25	-1	4,180	-0.02%
2021/01/25	1	47.00	0	0.00	46.90	1	4,158	0.02%
2021/01/22	8	46.29	42	46.85	46.80	-34	4,182	-0.81%
2021/01/21	1	46.10	1	46.55	46.50	0	4,171	0.00%
2021/01/20	20	46.05	0	0.00	46.15	20	4,187	0.48%
2021/01/18	2	46.95	2	47.20	46.95	0	4,197	0.00%
2021/01/15	0	0.00	3	47.70	47.55	-3	4,198	-0.07%
2021/01/14	20	46.90	6	46.90	46.85	14	4,202	0.33%
2021/01/12	1	47.05	0	0.00	46.75	1	4,239	0.02%
2021/01/11	2	47.23	2	47.50	47.55	0	4,216	0.00%
2021/01/07	0	0.00	2	47.45	47.25	-2	4,196	-0.05%
2021/01/06	3	47.13	0	0.00	47.35	3	4,182	0.07%
2021/01/04	0	0.00	0.1	46.80	47.00	-0.1	4,193	0.00%
2020/12/29	1	46.90	3	46.87	46.90	-2	4,209	-0.05%
2020/12/24	3	46.57	18	47.07	47.00	-15	4,218	-0.36%
2020/12/23	10	46.40	0	0.00	46.60	10	4,103	0.24%
2020/12/22	5	45.49	5	45.30	45.10	0	4,015	0.00%
2020/12/21	6	45.13	3	45.45	45.20	3	3,985	0.08%
2020/12/18	0	0.00	2	45.65	44.85	-2	3,902	-0.05%
2020/12/17	2	45.40	1	45.35	45.30	1	3,810	0.03%
2020/12/16	0	0.00	4	45.50	45.80	-4	3,804	-0.11%
2020/12/10	1	45.30	0	0.00	45.30	1	3,715	0.03%
2020/12/03	0	0.00	11.6	44.78	44.50	-11.6	3,545	-0.33%
2020/12/01	1	44.35	0	0.00	44.35	1	3,499	0.03%
2020/11/27	0	0.00	0.8	44.70	44.95	-0.8	3,372	-0.02%
2020/11/24	0	0.00	2	43.80	43.50	-2	3,353	-0.06%
2020/11/23	1	43.35	0	0.00	43.55	1	3,312	0.03%
2020/11/19	3	43.52	1	43.35	43.35	2	3,279	0.06%
2020/11/17	0	0.00	1	43.35	43.20	-1	3,374	-0.03%
2020/11/16	0	0.00	1	43.50	43.50	-1	3,392	-0.03%
2020/11/13	2	42.68	0	0.00	42.35	2	3,380	0.06%
2020/11/02	0	0.00	1	42.70	42.50	-1	3,619	-0.03%
2020/10/29	1	42.10	1	42.35	42.00	0	3,632	0.00%
2020/10/28	0	0.00	5	42.50	42.50	-5	3,660	-0.14%
2020/10/27	0	0.00	17	41.79	42.20	-17	3,637	-0.47%
2020/10/23	0	0.00	23	42.17	42.10	-23	3,636	-0.63%
2020/10/21	2	42.50	0	0.00	42.05	2	3,688	0.05%
2020/10/20	5	42.10	1	42.25	42.35	4	3,674	0.11%
2020/10/16	11	41.96	0	0.00	41.75	11	3,729	0.29%
2020/10/15	7	41.60	0	0.00	41.85	7	3,838	0.18%
2020/10/14	13	41.90	132	41.77	41.60	-119	3,988	-2.98%	大賣/鉅額交易
2020/10/13	0	0.00	72	42.17	42.30	-72	4,045	-1.78%
2020/10/06	50	40.55	0	0.00	40.85	50	4,262	1.17%
2020/10/05	2	40.25	5	41.00	40.15	-3	4,298	-0.07%
2020/09/29	50	40.91	0	0.00	40.90	50	4,353	1.15%
2020/09/25	0	0.00	1	40.75	40.75	-1	4,529	-0.02%
2020/09/24	4	40.63	2	40.15	40.15	2	4,559	0.04%
2020/09/23	1	41.40	0	0.00	41.40	1	4,575	0.02%
2020/09/21	1	41.55	0	0.00	41.65	1	4,661	0.02%
2020/09/17	100	42.35	0	0.00	42.35	100	4,821	2.07%
2020/09/11	1	42.40	0	0.00	42.60	1	5,259	0.02%
2020/09/10	0	0.00	0.1	42.80	42.75	-0.1	5,371	0.00%
2020/09/09	1	42.35	0	0.00	42.90	1	5,659	0.02%
2020/09/08	6	43.02	0	0.00	42.95	6	5,759	0.10%
2020/09/07	10	43.03	0	0.00	42.90	10	5,881	0.17%
2020/09/04	4	42.74	1	43.00	43.15	3	6,022	0.05%
2020/09/03	1	43.15	0	0.00	43.05	1	6,100	0.02%
2020/09/01	1	43.70	1	43.90	43.70	0	6,218	0.00%
2020/08/31	2	44.10	0	0.00	43.70	2	6,234	0.03%
2020/08/28	6	44.64	2	44.10	44.25	4	6,237	0.06%
2020/08/27	0	0.00	1	45.45	45.00	-1	6,282	-0.02%
2020/08/20	1	44.10	0	0.00	44.10	1	6,446	0.02%
2020/08/18	0	0.00	4	45.40	45.60	-4	6,383	-0.06%
2020/08/17	0	0.00	5	45.39	45.55	-5	6,403	-0.08%
2020/08/14	1	45.40	0	0.00	45.55	1	6,447	0.02%
2020/08/13	1	45.70	9	45.77	46.00	-8	6,520	-0.12%
2020/08/12	5	44.19	3	44.50	44.60	2	6,548	0.03%
2020/08/11	7	44.31	8.1	44.41	44.40	-1.1	6,540	-0.02%
2020/08/10	4	43.30	6	42.96	42.80	-2	6,529	-0.03%
2020/08/06	1	42.55	0	0.00	42.95	1	6,746	0.01%
2020/08/05	1	42.80	0	0.00	42.90	1	6,765	0.01%
2020/08/04	0	0.00	4	42.60	42.95	-4	6,770	-0.06%
2020/07/31	4	43.90	0	0.00	43.80	4	6,707	0.06%
2020/07/30	1	43.70	0	0.00	44.05	1	6,714	0.01%
2020/07/29	2	44.05	0	0.00	43.55	2	6,705	0.03%
2020/07/28	0	0.00	6	44.18	44.05	-6	6,708	-0.09%
2020/07/27	3	43.47	7	43.46	43.55	-4	6,654	-0.06%
2020/07/24	2	43.20	0	0.00	43.50	2	6,672	0.03%
2020/07/23	0	0.00	5	43.66	44.00	-5	6,655	-0.08%
2020/07/22	6	43.50	9	43.46	43.40	-3	6,663	-0.05%
2020/07/21	14	43.91	10	43.94	43.85	4	6,621	0.06%
2020/07/20	2	43.70	6	44.12	44.15	-4	6,516	-0.06%
2020/07/17	2	42.55	0	0.00	42.60	2	6,379	0.03%
2020/07/15	1	42.60	2	43.38	42.60	-1	6,259	-0.02%
2020/07/14	1	42.70	1	43.15	42.80	0	6,253	0.00%
2020/07/13	1	42.70	1	43.10	42.70	0	6,208	0.00%
2020/07/10	7	42.65	5	43.36	42.70	2	6,203	0.03%
2020/07/09	1	42.50	2	42.78	42.70	-1	6,161	-0.02%
2020/07/08	3	42.32	1	42.40	42.50	2	6,109	0.03%
2020/07/07	1	41.90	5	42.23	42.25	-4	6,045	-0.07%
2020/07/06	1	41.55	11	41.92	41.90	-10	5,939	-0.17%
2020/07/03	7	41.56	1.1	41.50	41.45	6	5,898	0.10%
2020/07/02	3	41.57	5	41.84	42.05	-2	5,873	-0.03%
2020/07/01	0	0.00	2	42.05	41.85	-2	5,811	-0.03%
2020/06/30	0	0.00	0.1	41.75	41.65	-0.1	5,767	0.00%
2020/06/29	0	0.00	1	41.35	41.20	-1	5,730	-0.02%
2020/06/24	4	41.35	1	41.40	41.30	3	5,657	0.05%
2020/06/22	1	40.80	0	0.00	40.85	1	5,554	0.02%
2020/06/19	10	41.17	3	41.08	40.80	7	5,528	0.13%
2020/06/18	5	41.16	3	41.27	41.20	2	5,443	0.04%
2020/06/17	2	42.30	2	42.00	41.85	0	5,429	0.00%
2020/06/16	9	42.28	3	41.97	42.00	6	5,398	0.11%
2020/06/15	4	46.10	0	0.00	46.10	4	5,254	0.08%
2020/06/12	5	46.10	0	0.00	46.05	5	5,238	0.10%
2020/06/11	0	0.00	3	46.17	46.10	-3	5,257	-0.06%
2020/06/10	1	45.80	4	45.93	46.00	-3	5,220	-0.06%
2020/06/09	0	0.00	1	45.85	45.85	-1	5,301	-0.02%
2020/06/08	0	0.00	3	45.38	45.75	-3	5,320	-0.06%
2020/06/05	2	45.38	0	0.00	45.25	2	5,278	0.04%
2020/06/04	2	45.48	0	0.00	45.50	2	5,321	0.04%
2020/06/03	2	45.70	4	45.90	45.75	-2	5,335	-0.04%
2020/06/02	3	45.48	3	45.50	45.55	0	5,291	0.00%
2020/06/01	0	0.00	3	45.20	45.05	-3	5,274	-0.06%
2020/05/29	12	44.67	1	44.95	44.40	11	5,252	0.21%
2020/05/28	1	44.70	0	0.00	44.75	1	5,169	0.02%
2020/05/27	0	0.00	2	44.95	44.85	-2	5,144	-0.04%
2020/05/26	0	0.00	2	44.73	44.50	-2	5,178	-0.04%
2020/05/25	0	0.00	1	44.95	44.45	-1	5,159	-0.02%
2020/05/22	2	44.43	2	44.70	44.70	0	5,172	0.00%
2020/05/21	3	44.83	1	44.95	44.95	2	5,156	0.04%
2020/05/20	1	44.00	2	44.08	44.10	-1	5,096	-0.02%
2020/05/19	3	43.13	5	43.16	43.15	-2	4,996	-0.04%
2020/05/18	1	42.70	0	0.00	42.60	1	4,881	0.02%
2020/05/15	3	42.40	2	42.40	42.40	1	4,796	0.02%
2020/05/14	1	40.85	4	41.21	41.40	-3	4,657	-0.06%
2020/05/13	4	40.75	9	40.45	41.00	-5	4,542	-0.11%
2020/05/11	0	0.00	1	39.75	39.90	-1	4,423	-0.02%
2020/05/05	1	39.30	2	39.30	39.00	-1	4,488	-0.02%
2020/04/30	1	39.90	0	0.00	39.90	1	4,486	0.02%
2020/04/29	0	0.00	1	39.80	39.75	-1	4,481	-0.02%
2020/04/28	0	0.00	3	39.68	39.50	-3	4,499	-0.07%
2020/04/27	0	0.00	5	39.14	39.05	-5	4,656	-0.11%
2020/04/24	1	38.15	0	0.00	38.05	1	4,641	0.02%
2020/04/20	0	0.00	1	38.50	38.60	-1	4,697	-0.02%
2020/04/17	0	0.00	2	38.50	38.45	-2	4,664	-0.04%
2020/04/16	0	0.00	1	37.60	37.90	-1	4,597	-0.02%
2020/04/15	0	0.00	2	37.50	37.80	-2	4,570	-0.04%
2020/04/14	0	0.00	3	37.43	37.30	-3	4,545	-0.07%
2020/04/10	3	37.13	0	0.00	37.35	3	4,578	0.07%
2020/04/09	3	36.95	0	0.00	37.20	3	4,631	0.06%
2020/04/08	4	37.28	5	37.62	37.25	-1	4,640	-0.02%
2020/04/06	2	36.95	0	0.00	37.10	2	4,699	0.04%
2020/04/01	2	36.55	1	36.90	36.70	1	4,715	0.02%
2020/03/31	0	0.00	1	37.00	37.15	-1	4,708	-0.02%
2020/03/30	0	0.00	1	36.50	36.55	-1	4,683	-0.02%
2020/03/27	10	37.38	0	0.00	36.60	10	4,715	0.21%
2020/03/25	3	35.23	47	35.45	35.90	-44	4,738	-0.93%
2020/03/24	0	0.00	56.8	34.80	34.35	-56.8	4,724	-1.20%
2020/03/20	101	34.11	0	0.00	33.75	101	4,624	2.18%	大買/鉅額交易
2020/03/19	4	33.64	0	0.00	33.50	4	4,558	0.09%
2020/03/18	0	0.00	2	35.15	34.45	-2	4,437	-0.05%
2020/03/17	3	34.93	0	0.00	34.60	3	4,323	0.07%
2020/03/13	0	0.00	1	33.20	33.75	-1	4,087	-0.02%
2020/03/09	0	0.00	8	37.10	36.90	-8	3,733	-0.21%
2020/02/27	0	0.00	2	37.35	37.60	-2	3,595	-0.06%
2020/02/24	2	37.85	0	0.00	37.90	2	3,489	0.06%
2020/02/18	0	0.00	2	37.80	37.80	-2	3,491	-0.06%
2020/02/14	2	37.75	0	0.00	37.70	2	3,602	0.06%
2020/02/12	4.5	37.75	0	0.00	37.70	4.5	3,706	0.12%
2020/02/11	1	37.50	0	0.00	37.50	1	3,692	0.03%
2020/02/10	1	37.70	0	0.00	37.75	1	3,666	0.03%
2020/02/07	2	38.05	0	0.00	38.00	2	3,685	0.05%
2020/02/03	0.6	37.20	0.2	37.20	37.20	0.4	3,614	0.01%
2020/01/31	0	0.00	1.3	37.42	37.50	-1.3	3,587	-0.03%
2020/01/30	0	0.00	21	37.00	37.00	-21	3,552	-0.59%
2020/01/20	1	38.70	0	0.00	38.80	1	3,366	0.03%
2020/01/09	0	0.00	2	37.20	37.15	-2	3,379	-0.06%
2020/01/06	2	37.20	1	37.30	37.30	1	3,390	0.03%
2020/01/03	0	0.00	1	37.50	37.50	-1	3,401	-0.03%
2020/01/02	1	37.50	0	0.00	37.40	1	3,361	0.03%
2019/12/27	1	37.50	0	0.00	37.50	1	3,296	0.03%
2019/12/04	0	0.00	4	37.10	37.15	-4	3,356	-0.12%
2019/12/03	2	36.85	0	0.00	36.90	2	3,382	0.06%
2019/11/29	0	0.00	15	36.85	36.85	-15	3,411	-0.44%
2019/11/12	0	0.00	4	37.29	37.45	-4	3,400	-0.12%
2019/11/05	1	36.40	10	36.30	36.30	-9	3,314	-0.27%
2019/11/01	1	36.35	0	0.00	36.45	1	3,299	0.03%
2019/10/29	5	36.40	2	36.30	36.10	3	3,307	0.09%
2019/10/23	10	36.50	1	36.70	36.50	9	3,270	0.28%
2019/10/17	0	0.00	1	35.95	35.95	-1	3,088	-0.03%
2019/10/15	2	36.00	0	0.00	35.90	2	3,056	0.07%
2019/10/08	2	36.55	0	0.00	36.85	2	2,927	0.07%
2019/10/01	15	36.55	0	0.00	36.75	15	2,837	0.53%
2019/09/12	1	36.30	0	0.00	36.45	1	2,640	0.04%
2019/09/06	2	36.70	0	0.00	36.50	2	2,513	0.08%
2019/08/16	1	38.20	0	0.00	38.20	1	2,250	0.04%
2019/08/13	3	37.30	0	0.00	37.35	3	2,254	0.13%
2019/08/12	1	38.00	0	0.00	37.55	1	2,269	0.04%
2019/07/29	1	38.10	0	0.00	38.35	1	2,406	0.04%
2019/07/26	1	38.10	0	0.00	38.20	1	2,406	0.04%
2019/07/25	0	0.00	2	38.30	38.30	-2	2,409	-0.08%
2019/07/11	1	39.15	0	0.00	39.25	1	2,619	0.04%
2019/07/05	0	0.00	4	39.00	39.15	-4	2,847	-0.14%
2019/07/03	4	39.00	0	0.00	39.05	4	2,943	0.14%
2019/06/19	0	0.00	2	38.78	38.85	-2	3,071	-0.07%
2019/06/18	0	0.00	3	38.25	38.15	-3	3,048	-0.10%
2019/06/17	0	0.00	2	38.35	38.30	-2	3,070	-0.07%
2019/06/12	0	0.00	1	38.00	38.30	-1	3,171	-0.03%
2019/06/10	0	0.00	3	38.05	38.10	-3	3,204	-0.09%
2019/06/03	4	37.84	0	0.00	37.95	4	3,214	0.12%
2019/05/30	5	38.10	0	0.00	38.00	5	3,227	0.15%
2019/05/14	3	36.57	0	0.00	36.60	3	3,078	0.10%
2019/05/08	0	0.00	1	38.15	38.15	-1	2,909	-0.03%
2019/05/06	1	38.05	0	0.00	38.15	1	2,901	0.03%
2019/05/02	0	0.00	2	38.65	38.65	-2	2,869	-0.07%
2019/04/26	2	37.90	0	0.00	38.00	2	2,927	0.07%
2019/04/22	0	0.00	1	38.55	38.65	-1	2,840	-0.04%
2019/04/17	2	38.70	0	0.00	38.65	2	2,837	0.07%
2019/04/10	0	0.00	3	37.53	37.70	-3	2,626	-0.11%
2019/04/08	0.3	37.25	1	37.05	37.20	-0.7	2,571	-0.03%
2019/04/02	0	0.00	1	37.10	37.05	-1	2,568	-0.04%
2019/03/29	0	0.00	0.1	37.05	37.00	-0.1	2,517	0.00%
2019/03/26	2	37.05	0	0.00	37.00	2	2,670	0.07%
2019/03/21	0	0.00	4	37.05	37.35	-4	2,791	-0.14%
2019/03/18	0	0.00	1	37.00	37.05	-1	2,843	-0.04%
2019/03/15	0	0.00	2	37.10	37.20	-2	2,864	-0.07%
2019/03/14	3	36.58	4	36.50	36.65	-1	2,809	-0.04%
2019/03/12	0	0.00	2	37.10	37.00	-2	2,905	-0.07%
2019/03/08	6	36.43	0	0.00	36.40	6	3,100	0.19%
2019/03/05	0	0.00	1	36.80	36.75	-1	3,650	-0.03%
2019/03/04	1	36.85	0	0.00	37.00	1	3,695	0.03%
2019/02/21	1	37.10	0	0.00	37.10	1	3,781	0.03%
2019/02/20	1	37.40	0	0.00	37.45	1	3,800	0.03%
2019/02/12	0	0.00	30	38.15	38.10	-30	4,094	-0.73%
2019/02/11	0	0.00	32	37.95	37.90	-32	4,111	-0.78%
2019/01/30	0	0.00	99	37.89	37.80	-99	4,105	-2.41%
2019/01/29	0	0.00	43	37.75	37.70	-43	4,091	-1.05%
2019/01/28	1	37.60	0	0.00	37.80	1	4,102	0.02%
2019/01/25	0	0.00	81	37.60	37.80	-81	4,133	-1.96%
2019/01/24	0	0.00	20	37.15	37.00	-20	4,160	-0.48%
2019/01/23	1	36.80	0	0.00	37.10	1	4,223	0.02%
2019/01/22	52	37.10	0	0.00	37.10	52	4,233	1.23%
2019/01/21	2	37.88	1	38.00	37.90	1	4,236	0.02%
2019/01/17	30	36.65	0	0.00	37.00	30	4,319	0.69%
2019/01/15	20	37.20	2	37.25	37.25	18	4,403	0.41%
2019/01/11	1	36.80	0	0.00	36.90	1	4,623	0.02%
2019/01/09	3	36.77	0	0.00	36.75	3	4,659	0.06%
2018/12/27	0	0.00	1	36.15	36.15	-1	5,041	-0.02%
2018/12/26	48	36.20	0	0.00	35.95	48	5,114	0.94%
2018/12/19	0	0.00	1	35.30	35.35	-1	5,047	-0.02%
2018/12/13	1	35.80	0	0.00	36.10	1	4,920	0.02%
2018/12/10	0	0.00	10	35.60	35.45	-10	4,804	-0.21%
2018/12/07	53	36.30	0	0.00	36.40	53	4,788	1.11%
2018/12/06	2	36.28	1	36.25	36.35	1	4,802	0.02%
2018/12/05	2	36.93	1	36.95	36.90	1	4,739	0.02%
2018/12/04	58	37.56	0	0.00	37.55	58	4,691	1.24%
2018/12/03	55	37.48	1	37.55	37.65	54	4,612	1.17%
2018/11/30	3	36.45	3	36.65	36.25	0	4,516	0.00%
2018/11/29	2	36.55	251	36.36	35.80	-249	4,291	-5.80%	大賣/鉅額交易
2018/11/28	30	34.50	0	0.00	35.05	30	4,030	0.74%
2018/11/26	100	33.90	11	33.86	33.60	89	3,911	2.28%
2018/11/23	76	33.36	0	0.00	33.45	76	3,860	1.97%
2018/11/22	30	33.45	0	0.00	33.45	30	3,848	0.78%
2018/11/20	7	33.43	0	0.00	33.35	7	3,815	0.18%
2018/11/05	1	34.15	0	0.00	34.25	1	3,784	0.03%
2018/10/31	2	33.10	0	0.00	33.30	2	3,840	0.05%
2018/10/26	1	32.95	0	0.00	32.95	1	3,727	0.03%
2018/10/24	5	34.05	0	0.00	34.05	5	3,668	0.14%
2018/10/23	20	34.15	0	0.00	34.20	20	3,639	0.55%
2018/10/19	0	0.00	20	34.99	34.75	-20	3,619	-0.55%
2018/10/17	20	34.40	0	0.00	34.10	20	3,458	0.58%
2018/10/16	0.6	34.20	0	0.00	33.90	0.6	3,452	0.02%
2018/10/12	2	33.93	0	0.00	34.00	2	3,394	0.06%
2018/10/11	7	34.40	0	0.00	34.00	7	3,337	0.21%
2018/10/03	0	0.00	2	38.10	38.05	-2	3,122	-0.06%
2018/10/02	4	37.75	2	37.75	37.75	2	3,166	0.06%
2018/09/26	0	0.00	2	39.05	38.80	-2	3,273	-0.06%
2018/09/20	1	38.60	0	0.00	38.15	1	3,289	0.03%
2018/09/19	0	0.00	1	39.05	39.15	-1	3,336	-0.03%
2018/09/17	0	0.00	2	38.90	39.05	-2	3,390	-0.06%
2018/09/12	0	0.00	1	38.75	38.70	-1	3,430	-0.03%
2018/09/10	1	39.10	0	0.00	39.00	1	3,509	0.03%
2018/09/07	1	39.60	1	39.90	39.35	0	3,615	0.00%
2018/09/06	1	39.40	0	0.00	39.30	1	3,656	0.03%
2018/09/03	1	40.45	0	0.00	40.45	1	3,749	0.03%
2018/08/24	0	0.00	1	40.60	40.30	-1	3,943	-0.03%
2018/08/21	0	0.00	3	42.30	42.95	-3	4,074	-0.07%
2018/08/13	1	43.10	0	0.00	43.50	1	4,088	0.02%
2018/08/08	0	0.00	1	44.10	43.70	-1	4,327	-0.02%
2018/08/07	0	0.00	1	44.10	44.75	-1	4,352	-0.02%
2018/08/02	1	42.90	0	0.00	43.10	1	4,449	0.02%
2018/07/27	0	0.00	1	43.65	43.60	-1	4,475	-0.02%
2018/07/26	5	42.80	0	0.00	43.35	5	4,502	0.11%
2018/07/18	1	43.05	0	0.00	43.35	1	4,519	0.02%
2018/07/17	1	42.90	0	0.00	42.65	1	4,521	0.02%
2018/07/13	1	43.70	0	0.00	43.95	1	4,524	0.02%
2018/07/12	0	0.00	2	43.58	43.75	-2	4,493	-0.04%
2018/07/11	1	42.90	0	0.00	42.50	1	4,463	0.02%
2018/07/10	0	0.00	1	43.55	43.95	-1	4,429	-0.02%
2018/07/09	0	0.00	1	42.90	42.70	-1	4,402	-0.02%
2018/07/06	1	41.90	7	42.10	41.10	-6	4,372	-0.14%
2018/07/05	1	43.00	0	0.00	43.00	1	4,337	0.02%
2018/07/03	1	44.40	0	0.00	44.60	1	4,387	0.02%
2018/06/12	0	0.00	0.4	46.70	46.90	-0.4	4,966	-0.01%
2018/06/07	1	48.10	0	0.00	48.00	1	5,100	0.02%
2018/06/05	0	0.00	1	47.85	48.15	-1	5,036	-0.02%
2018/06/04	0	0.00	1	47.55	47.80	-1	4,974	-0.02%
2018/06/01	1	47.20	0	0.00	47.10	1	4,955	0.02%
2018/05/31	1	47.10	1	47.50	48.00	0	4,953	0.00%
2018/05/25	0.2	47.30	1	47.50	47.50	-0.9	4,913	-0.02%
2018/05/18	1	47.05	1	47.30	47.45	0	4,839	0.00%
2018/05/17	3	47.23	1	47.50	47.00	2	4,793	0.04%
2018/05/16	0	0.00	1	46.25	46.00	-1	4,662	-0.02%
2018/05/11	0	0.00	1	43.75	43.30	-1	4,696	-0.02%
2018/05/08	0	0.00	1	43.00	43.15	-1	4,647	-0.02%
2018/05/07	2	42.50	0	0.00	42.40	2	4,634	0.04%
2018/05/04	1	42.10	2	42.70	43.00	-1	4,612	-0.02%
2018/05/03	1	42.00	1	42.75	42.95	0	4,576	0.00%
2018/05/02	0	0.00	2	42.88	42.85	-2	4,537	-0.04%
2018/04/27	1	42.10	0	0.00	41.80	1	4,540	0.02%
2018/04/19	0	0.00	4	44.70	44.80	-4	4,468	-0.09%
2018/04/17	0	0.00	101	44.02	44.20	-101	4,471	-2.26%	大賣/鉅額交易
2018/04/16	0	0.00	0.1	44.40	44.70	-0.1	4,467	0.00%
2018/04/13	1	45.15	4	45.00	45.00	-3	4,509	-0.07%
2018/04/11	0	0.00	5	44.66	45.15	-5	4,543	-0.11%
2018/04/03	5	43.65	0	0.00	43.50	5	4,491	0.11%
2018/04/02	0	0.00	1	44.10	44.25	-1	4,472	-0.02%
2018/03/28	0	0.00	6	43.14	43.25	-6	4,381	-0.14%
2018/03/27	0	0.00	3	43.65	43.40	-3	4,319	-0.07%
2018/03/23	0	0.00	2	43.40	43.35	-2	4,205	-0.05%
2018/03/22	0	0.00	5	43.06	43.20	-5	4,084	-0.12%
2018/03/19	0	0.00	1	42.15	42.15	-1	3,842	-0.03%
2018/03/16	0	0.00	3	41.85	41.75	-3	3,793	-0.08%
2018/03/14	0	0.00	1	39.80	39.80	-1	3,514	-0.03%
2018/03/13	0	0.00	1	39.05	39.05	-1	3,464	-0.03%
2018/03/07	2	38.30	0	0.00	38.05	2	3,568	0.06%
2018/03/06	1	37.90	0	0.00	38.10	1	3,607	0.03%
2018/03/05	1	37.80	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%
2018/02/12	1	37.90	0	0.00	37.90	1	3,867	0.03%
2018/02/07	9	38.94	0	0.00	38.65	9	3,983	0.23%
2018/02/06	4	37.68	5	38.06	37.85	-1	3,901	-0.03%
2018/02/05	7	39.10	6	39.12	39.30	1	3,810	0.03%
2018/01/26	1	41.55	10	41.90	42.00	-9	3,820	-0.24%
2018/01/19	1	41.90	0	0.00	41.95	1	3,853	0.03%
2018/01/18	0	0.00	0.5	41.70	41.85	-0.5	3,837	-0.01%
2018/01/17	0	0.00	4	41.90	41.85	-4	3,834	-0.10%
2018/01/10	5	41.33	0	0.00	41.60	5	4,079	0.12%
2018/01/09	1	41.65	1	41.75	41.90	0	4,111	0.00%
2018/01/04	0	0.00	2	42.38	41.80	-2	4,169	-0.05%