聯強 (2347)-元大-金華券商分點個股進出

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
79.2
漲跌
▼0.1
漲幅
-0.13%
成交量
5,233張
產業
上市電子通路類股
839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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/04/24	1	78.40	1	79.10	79.20	0	4,655	0.00%
2024/04/22	1	76.50	3	77.63	78.70	-2	4,661	-0.04%
2024/04/19	3	78.00	1	78.18	77.30	2	4,559	0.04%
2024/04/18	0	0.00	4.4	77.01	76.90	-4.4	4,399	-0.10%
2024/04/17	0.2	75.30	0	0.00	77.00	0.2	4,320	0.00%
2024/04/12	0	0.00	2	76.35	76.20	-2	4,117	-0.05%
2024/04/11	0	76.60	0.2	76.70	76.50	-0.1	4,092	0.00%
2024/04/03	0	0.00	1	76.50	76.10	-1	4,056	-0.02%
2024/04/01	0.2	77.00	1	76.00	75.90	-0.8	4,033	-0.02%
2024/03/29	1	77.40	0	0.00	78.90	1	4,015	0.02%
2024/03/28	3	78.67	0	0.00	78.40	3	3,982	0.08%
2024/03/21	0.2	77.10	0	0.00	78.50	0.2	4,065	0.00%
2024/03/19	1	78.70	0	0.00	79.00	1	3,954	0.03%
2024/03/18	0	0.00	1	78.70	80.10	-1	3,861	-0.03%
2024/03/15	5	79.64	1.2	77.09	79.50	3.9	3,764	0.10%
2024/03/14	1	79.40	0	0.00	76.90	1	3,599	0.03%
2024/03/13	2	78.60	1.2	77.52	78.10	0.8	3,509	0.02%
2024/03/11	1	74.50	0	0.00	74.00	1	3,337	0.03%
2024/03/07	1.1	75.61	2	75.80	76.00	-0.9	3,331	-0.03%
2024/03/05	1	75.87	4	74.90	75.50	-3	3,351	-0.09%
2024/03/01	0	0.00	1	77.10	76.70	-1	3,389	-0.03%
2024/02/29	0	0.00	0.1	77.10	77.80	-0.1	3,454	0.00%
2024/02/26	0	0.00	0.1	76.20	76.00	-0.1	3,414	0.00%
2024/02/23	0	0.00	0.1	76.10	76.10	-0.1	3,420	0.00%
2024/02/20	0	0.00	3	75.77	75.50	-3	3,485	-0.09%
2024/02/19	1	74.20	0	0.00	74.70	1	3,468	0.03%
2024/02/15	0	0.00	3	72.87	73.00	-3	3,464	-0.09%
2024/01/25	2	72.70	0	0.00	72.70	2	3,445	0.06%
2024/01/24	0	0.00	2	72.79	72.60	-2	3,483	-0.06%
2024/01/23	1	72.10	1	71.50	71.60	0	3,514	0.00%
2024/01/22	1	71.50	2	71.30	71.80	-1	3,516	-0.03%
2024/01/11	0	0.00	1	68.80	69.00	-1	3,417	-0.03%
2024/01/09	0	69.10	0.2	68.80	69.00	-0.2	3,515	-0.01%
2024/01/05	1	70.20	1	70.40	70.20	0	3,523	0.00%
2024/01/04	0.1	70.40	0	0.00	70.60	0.1	3,534	0.00%
2023/12/29	0.1	70.20	4	70.30	70.20	-4	3,545	-0.11%
2023/12/28	6.1	70.60	0	0.00	70.50	6.1	3,564	0.17%
2023/12/27	2	70.30	0	0.00	70.30	2	3,549	0.06%
2023/12/25	0	0.00	2	68.90	69.80	-2	3,503	-0.06%
2023/12/21	0	0.00	0	68.80	68.90	0	3,451	0.00%
2023/12/18	0	0.00	1	68.10	68.80	-1	3,359	-0.03%
2023/12/14	0	68.60	1	69.00	69.40	-1	3,322	-0.03%
2023/12/13	1	68.50	2	68.80	69.10	-1	3,306	-0.03%
2023/12/11	0	0.00	5	68.50	68.80	-5	3,337	-0.15%
2023/12/08	0	0.00	2	67.70	67.70	-2	3,350	-0.06%
2023/12/06	4	66.40	0	0.00	66.50	4	3,397	0.12%
2023/12/04	1	68.10	1	68.80	67.40	0	3,429	0.00%
2023/12/01	1	68.60	0	0.00	68.20	1	3,471	0.03%
2023/11/30	0	0.00	1	68.70	68.90	-1	3,462	-0.03%
2023/11/28	2	68.60	0	0.00	68.10	2	3,346	0.06%
2023/11/27	0	0.00	0.3	68.98	68.40	-0.3	3,335	-0.01%
2023/11/24	1	68.40	2.1	69.03	68.10	-1.1	3,266	-0.03%
2023/11/23	1	67.90	0	0.00	67.90	1	3,223	0.03%
2023/11/22	0	67.90	0	0.00	68.40	0	3,190	0.00%
2023/11/21	0	0.00	3	68.40	68.80	-3	3,170	-0.09%
2023/11/20	2	66.30	0	0.00	66.40	2	3,084	0.07%
2023/11/17	2	66.90	16	67.21	67.10	-14	3,063	-0.46%
2023/11/16	0.2	65.70	1	65.90	66.00	-0.8	3,044	-0.03%
2023/11/14	0.3	66.00	0	0.00	66.00	0.3	3,013	0.01%
2023/11/13	3.3	65.79	4	65.58	65.30	-0.7	2,999	-0.02%
2023/11/09	0	0.00	2	68.70	68.60	-2	2,953	-0.07%
2023/11/08	2	68.90	0	0.00	68.80	2	2,969	0.07%
2023/11/01	0	0.00	1	68.50	68.50	-1	2,961	-0.03%
2023/10/27	0	0.00	1	66.90	67.20	-1	2,893	-0.03%
2023/10/26	1	66.20	0	0.00	66.40	1	2,945	0.03%
2023/10/18	0	0.00	1	68.00	67.80	-1	3,056	-0.03%
2023/10/16	0	0.00	1	67.50	67.60	-1	3,131	-0.03%
2023/10/11	2	67.25	2.1	66.48	67.50	-0.1	3,180	0.00%
2023/10/06	0	0.00	3	64.83	65.00	-3	3,151	-0.10%
2023/10/05	0	0.00	1	63.90	63.80	-1	3,150	-0.03%
2023/10/03	1	63.80	0	0.00	63.60	1	3,136	0.03%
2023/09/26	0	0.00	6	63.40	63.50	-6	3,230	-0.19%
2023/09/25	0	0.00	1	64.20	63.90	-1	3,251	-0.03%
2023/09/22	2	63.70	0	0.00	63.70	2	3,276	0.06%
2023/09/20	1.2	63.68	2	64.20	63.90	-0.8	3,234	-0.02%
2023/09/19	0	0.00	1	64.50	64.20	-1	3,214	-0.03%
2023/09/18	0	0.00	0.1	64.10	63.90	-0.1	3,189	0.00%
2023/09/15	0	0.00	0.1	64.00	64.40	-0.1	3,187	0.00%
2023/09/14	0	63.60	0	0.00	64.00	0	3,141	0.00%
2023/09/12	1	61.80	1	62.70	62.50	0	3,200	0.00%
2023/09/07	1	62.70	0	0.00	62.80	1	3,211	0.03%
2023/09/06	1	62.60	0	0.00	62.50	1	3,206	0.03%
2023/09/01	2	61.00	0	0.00	61.00	2	3,459	0.06%
2023/08/31	1	61.10	0	0.00	61.10	1	3,557	0.03%
2023/08/29	0	0.00	2	60.05	60.40	-2	3,635	-0.06%
2023/08/28	0	0.00	1	59.90	59.90	-1	3,658	-0.03%
2023/08/25	2	59.50	0	0.00	59.50	2	3,984	0.05%
2023/08/23	0	0.00	5	59.10	59.50	-5	4,042	-0.12%
2023/08/22	5	58.50	0	0.00	58.50	5	4,068	0.12%
2023/08/21	0	0.00	1	60.10	59.70	-1	4,092	-0.02%
2023/08/18	0	0.00	3	59.70	59.70	-3	4,095	-0.07%
2023/08/15	0	0.00	20	59.00	59.10	-20	4,149	-0.48%
2023/08/14	5	58.20	10	58.85	58.60	-5	4,170	-0.12%
2023/08/10	5	58.50	0	0.00	58.80	5	4,229	0.12%
2023/08/07	0	0.00	10	59.00	58.90	-10	4,280	-0.23%
2023/08/04	5	57.90	5	58.50	58.10	0	4,289	0.00%
2023/08/02	5	58.70	0	0.00	58.30	5	4,283	0.12%
2023/07/28	0	0.00	5	59.20	59.20	-5	4,236	-0.12%
2023/07/27	0	0.00	5	58.60	58.80	-5	4,227	-0.12%
2023/07/26	0	57.70	0	0.00	58.20	0	4,208	0.00%
2023/07/25	5	57.70	0	0.00	58.10	5	4,202	0.12%
2023/07/19	1.1	59.50	2	59.90	59.30	-0.9	3,928	-0.02%
2023/07/18	3	58.83	1	59.00	59.50	2	3,853	0.05%
2023/07/14	11	58.73	2	58.40	58.40	9	3,757	0.24%
2023/07/13	0	0.00	10	58.95	58.60	-10	3,740	-0.27%
2023/07/12	2	57.50	1	57.50	57.70	1	3,681	0.03%
2023/07/11	0	0.00	15	56.53	57.00	-15	3,669	-0.41%
2023/07/10	0	0.00	5	56.30	55.90	-5	3,672	-0.14%
2023/07/07	15.1	56.23	1	56.00	55.80	14.1	3,675	0.38%
2023/07/06	11	57.74	0	0.00	57.50	11	3,605	0.31%
2023/07/05	0	0.00	15	58.80	58.50	-15	3,572	-0.42%
2023/07/04	0	0.00	15	58.50	58.50	-15	3,569	-0.42%
2023/06/30	21	58.28	4	58.40	58.00	17	3,563	0.48%
2023/06/29	15	58.70	0	0.00	58.70	15	3,528	0.43%
2023/06/28	1	58.70	0	0.00	59.20	1	3,518	0.03%
2023/06/27	5	58.80	0	0.00	58.80	5	3,539	0.14%
2023/06/21	0	0.00	5	59.50	59.40	-5	3,562	-0.14%
2023/06/20	1	59.00	0.1	59.20	59.20	0.9	3,549	0.03%
2023/06/19	6	58.95	0	0.00	58.70	6	3,541	0.17%
2023/06/16	14.2	59.45	0	0.00	59.00	14.2	3,544	0.40%
2023/06/15	12	60.00	0	0.00	59.90	12	3,447	0.35%
2023/06/14	0.1	60.30	0	0.00	59.90	0.1	3,438	0.00%
2023/06/13	2	60.20	0	0.00	60.20	2	3,468	0.06%
2023/06/12	0	0.00	6	59.93	60.00	-6	3,465	-0.17%
2023/06/09	0	0.00	5	59.20	59.00	-5	3,482	-0.14%
2023/06/08	7	58.61	0	0.00	58.60	7	3,542	0.20%
2023/06/07	5.1	59.11	1	59.90	59.20	4.1	3,549	0.12%
2023/06/06	1	63.60	1	63.90	63.40	0	3,446	0.00%
2023/06/02	0	0.00	3	64.00	63.80	-3	3,299	-0.09%
2023/06/01	1	63.90	3	63.77	63.10	-2	3,240	-0.06%
2023/05/31	0	0.00	1	64.10	63.90	-1	3,200	-0.03%
2023/05/29	0	0.00	1	65.10	64.40	-1	2,897	-0.03%
2023/05/22	0	0.00	2	65.10	65.40	-2	2,832	-0.07%
2023/05/18	0	64.20	0	0.00	64.50	0	2,842	0.00%
2023/05/17	0	0.00	0.5	64.70	64.50	-0.5	2,854	-0.02%
2023/05/16	0	0.00	0.1	63.70	64.10	-0.1	2,806	0.00%
2023/05/15	0	0.00	3.3	63.04	63.60	-3.3	2,784	-0.12%
2023/05/05	0	0.00	6	62.42	62.40	-6	2,848	-0.21%
2023/05/03	0	0.00	1	61.50	61.80	-1	2,920	-0.03%
2023/05/02	5	61.10	0	0.00	61.20	5	2,996	0.17%
2023/04/25	0	60.70	0	0.00	60.70	0	3,058	0.00%
2023/04/24	0.1	61.00	0	0.00	60.90	0.1	3,076	0.00%
2023/04/21	0	60.60	1	60.70	60.20	-1	3,097	-0.03%
2023/04/17	0	0.00	0	62.00	62.10	0	3,101	0.00%
2023/04/12	0.1	61.80	0	0.00	62.20	0.1	3,113	0.00%
2023/04/11	0	0.00	5	61.80	62.00	-5	3,143	-0.16%
2023/04/06	0.1	61.09	0	0.00	60.50	0.1	3,196	0.00%
2023/03/31	0	0.00	5	61.40	61.30	-5	3,191	-0.16%
2023/03/29	5.5	60.82	0	0.00	60.80	5.5	3,507	0.16%
2023/03/28	0.1	61.10	0	0.00	61.00	0.1	3,742	0.00%
2023/03/24	1.1	61.82	0	0.00	61.80	1.1	4,176	0.03%
2023/03/23	0	0.00	3	62.10	62.00	-3	4,205	-0.07%
2023/03/22	0	61.90	0	0.00	61.80	0	4,239	0.00%
2023/03/20	0	0.00	3	61.10	61.30	-3	4,332	-0.07%
2023/03/17	0	0.00	5	61.70	61.50	-5	4,359	-0.11%
2023/03/16	0	61.05	0	0.00	60.90	0	4,377	0.00%
2023/03/15	5	61.10	0	0.00	61.10	5	4,388	0.11%
2023/03/14	5	61.40	0	0.00	61.10	5	4,416	0.11%
2023/03/13	0	0.00	12	61.60	61.50	-12	4,433	-0.27%
2023/03/10	6	61.32	4	61.40	61.30	2	4,422	0.05%
2023/03/09	6.1	61.52	5	61.84	61.90	1.1	4,421	0.02%
2023/03/08	0	64.60	0	0.00	64.30	0	4,339	0.00%
2023/03/06	0	0.00	1	64.30	63.80	-1	4,480	-0.02%
2023/03/01	1	62.40	0	0.00	62.30	1	4,696	0.02%
2023/02/24	0	62.70	0	0.00	62.50	0	4,729	0.00%
2023/02/23	1	63.50	0	0.00	63.60	1	4,728	0.02%
2023/02/22	1	63.20	1	63.10	63.40	0	4,777	0.00%
2023/02/21	1.5	64.33	4	63.60	63.70	-2.5	4,780	-0.05%
2023/02/15	0	62.50	0	0.00	62.20	0	4,905	0.00%
2023/02/14	3.1	62.90	0.1	63.00	62.90	3	4,887	0.06%
2023/02/10	0	62.70	0	0.00	62.70	0	4,953	0.00%
2023/02/09	0	62.80	0	0.00	62.80	0	4,971	0.00%
2023/02/08	0	0.00	1	63.30	63.10	-1	5,051	-0.02%
2023/02/03	0	0.00	5	62.20	62.60	-5	5,060	-0.10%
2023/02/02	1	61.50	0	0.00	61.50	1	5,024	0.02%
2023/02/01	0	0.00	5	61.10	61.30	-5	4,963	-0.10%
2023/01/30	5	59.80	5	60.40	60.80	0	4,882	0.00%
2023/01/17	6	60.00	0	0.00	60.20	6	4,826	0.12%
2023/01/13	0	0.00	5	59.90	59.70	-5	4,856	-0.10%
2023/01/12	5.1	59.30	1	59.50	59.10	4.1	4,965	0.08%
2023/01/11	5	60.00	0	0.00	59.70	5	4,973	0.10%
2023/01/10	0	0.00	1	60.10	60.10	-1	5,009	-0.02%
2023/01/09	0	0.00	10	59.75	59.90	-10	5,054	-0.20%
2023/01/06	1	58.70	0	0.00	58.70	1	5,050	0.02%
2023/01/05	1	58.50	2	58.60	58.60	-1	5,097	-0.02%
2023/01/04	1	58.40	0	0.00	58.50	1	5,153	0.02%
2023/01/03	5	58.60	5	59.20	59.10	0	5,208	0.00%
2022/12/29	5	58.70	0	0.00	59.20	5	5,233	0.10%
2022/12/27	5	60.30	0	0.00	60.40	5	5,228	0.10%
2022/12/22	1	62.10	7.1	62.01	61.50	-6.1	5,320	-0.11%
2022/12/21	5	60.90	0	0.00	61.20	5	5,244	0.10%
2022/12/20	0	0.00	0.1	61.30	61.40	-0.1	5,102	0.00%
2022/12/19	6	60.63	8	61.84	61.60	-2	4,926	-0.04%
2022/12/16	9.1	60.18	15	60.73	61.40	-5.9	4,742	-0.12%
2022/12/15	0	0.00	3	60.00	60.00	-3	4,621	-0.06%
2022/12/14	0	0.00	10	59.75	59.90	-10	4,680	-0.21%
2022/12/13	2	58.60	2	58.80	59.00	0	4,712	0.00%
2022/12/12	6	58.73	0	0.00	59.00	6	4,717	0.13%
2022/12/08	2	59.50	1	59.30	59.80	1	4,793	0.02%
2022/12/07	1	60.00	1	59.80	59.50	0	4,800	0.00%
2022/12/06	10.5	60.29	10	60.05	60.00	0.5	4,793	0.01%
2022/12/05	3	60.30	5	61.10	61.10	-2	4,813	-0.04%
2022/12/02	1	60.40	1.1	59.52	59.90	-0.1	4,757	0.00%
2022/12/01	2	58.80	10	59.32	59.70	-8	4,752	-0.17%
2022/11/30	1	57.73	2	58.45	58.30	-1	4,729	-0.02%
2022/11/29	5	57.70	6	58.10	57.60	-1	4,663	-0.02%
2022/11/28	9	57.64	5	58.40	57.40	4	4,623	0.09%
2022/11/25	10	58.72	2	58.50	57.80	8	4,565	0.18%
2022/11/24	4	58.73	1.1	58.90	58.80	3	4,522	0.07%
2022/11/23	3	57.77	5	58.38	58.20	-2	4,452	-0.04%
2022/11/22	5	56.40	6	56.90	57.80	-1	4,438	-0.02%
2022/11/21	2	56.60	7	56.31	56.60	-5	4,374	-0.11%
2022/11/18	1	55.40	2	55.30	55.50	-1	4,341	-0.02%
2022/11/17	3	55.93	0	0.00	56.00	3	4,302	0.07%
2022/11/16	2	55.95	3	56.20	55.80	-1	4,311	-0.02%
2022/11/15	5	55.60	0	0.00	56.30	5	4,303	0.12%
2022/11/14	1	56.00	5	55.70	56.10	-4	4,299	-0.09%
2022/11/08	0	0.00	5	54.40	54.40	-5	4,179	-0.12%
2022/11/07	7	54.07	3	54.23	54.10	4	4,152	0.10%
2022/11/04	1	54.20	0	0.00	54.40	1	4,139	0.02%
2022/11/03	0	0.00	16	52.81	52.90	-16	4,087	-0.39%
2022/11/02	1	52.00	0	0.00	52.30	1	4,129	0.02%
2022/11/01	10	52.15	1	52.30	52.20	9	4,171	0.22%
2022/10/31	5	52.70	5	53.40	52.60	0	4,195	0.00%
2022/10/27	5	53.10	6	53.13	53.10	-1	4,223	-0.02%
2022/10/25	3	53.80	7	54.23	53.50	-4	4,242	-0.09%
2022/10/24	24	53.31	34	53.86	53.80	-10	4,298	-0.23%
2022/10/21	53	53.65	27	54.21	53.60	26	4,301	0.60%
2022/10/20	8	53.38	8	54.26	54.60	0	4,319	0.00%
2022/10/19	0	0.00	5	54.50	54.40	-5	4,249	-0.12%
2022/10/18	5	53.10	5	53.80	53.80	0	4,241	0.00%
2022/10/17	0	0.00	7	53.21	53.70	-7	4,279	-0.16%
2022/10/14	5	53.00	0	0.00	52.80	5	4,311	0.12%
2022/10/13	0	0.00	5	53.50	53.10	-5	4,371	-0.11%
2022/10/12	1	52.90	0	0.00	53.00	1	4,399	0.02%
2022/10/11	5	53.20	0	0.00	53.50	5	4,410	0.11%
2022/10/07	6	54.43	0	0.00	54.40	6	4,377	0.14%
2022/10/04	0	0.00	5	54.30	54.30	-5	4,452	-0.11%
2022/10/03	0	0.00	5	53.30	53.30	-5	4,409	-0.11%
2022/09/30	5	52.00	5	52.60	52.80	0	4,405	0.00%
2022/09/29	15	52.30	5	52.60	52.80	10	4,403	0.23%
2022/09/28	0	0.00	25	52.66	52.80	-25	4,382	-0.57%
2022/09/26	6	52.32	11	52.31	52.20	-5	4,348	-0.11%
2022/09/22	6.1	53.79	0	0.00	53.90	6.1	4,362	0.14%
2022/09/21	7	54.94	0	0.00	54.90	7	4,283	0.16%
2022/09/19	6	56.60	0	0.00	56.50	6	4,170	0.14%
2022/09/16	2	57.40	0	0.00	57.40	2	4,156	0.05%
2022/09/14	5	56.30	0	0.00	56.70	5	4,402	0.11%
2022/09/13	2	58.20	2	57.50	57.80	0	4,559	0.00%
2022/09/12	11	57.76	7	57.01	57.80	4	4,762	0.08%
2022/09/08	1	55.30	0	0.00	56.00	1	4,947	0.02%
2022/09/07	5	54.80	0	0.00	55.50	5	5,030	0.10%
2022/09/06	0	0.00	5	55.60	55.20	-5	5,085	-0.10%
2022/09/05	0	0.00	5	55.20	54.90	-5	5,219	-0.10%
2022/09/02	6	54.80	0	0.00	54.60	6	5,371	0.11%
2022/08/31	5	55.90	0	0.00	55.80	5	5,825	0.09%
2022/08/30	0	0.00	5	56.10	56.30	-5	5,947	-0.08%
2022/08/29	10	55.05	125	54.94	55.20	-115	5,990	-1.92%	大賣/鉅額交易
2022/08/25	0	0.00	1	55.70	55.60	-1	6,135	-0.02%
2022/08/22	0	0.00	1	56.40	56.50	-1	6,505	-0.02%
2022/08/18	1	55.90	1	55.80	55.70	0	6,627	0.00%
2022/08/17	1	56.10	0	0.00	56.30	1	6,701	0.01%
2022/08/15	1	55.80	0	0.00	55.60	1	6,734	0.01%
2022/08/11	0	0.00	5	55.30	55.00	-5	6,805	-0.07%
2022/08/09	10	55.45	0	0.00	55.20	10	6,807	0.15%
2022/08/08	1	55.40	0	0.00	56.50	1	6,779	0.01%
2022/08/05	0	0.00	15	55.00	55.70	-15	6,749	-0.22%
2022/08/04	0.1	54.00	0	0.00	54.50	0.1	6,747	0.00%
2022/08/02	5	54.80	0	0.00	55.00	5	6,904	0.07%
2022/08/01	0	0.00	3	55.83	55.80	-3	6,959	-0.04%
2022/07/26	1	55.00	0	0.00	55.00	1	6,885	0.01%
2022/07/25	0	0.00	7.1	55.27	55.10	-7.1	6,844	-0.10%
2022/07/20	0	0.00	10	53.40	53.50	-10	6,769	-0.15%
2022/07/19	10	52.25	0	0.00	52.80	10	6,769	0.15%
2022/07/18	10	52.55	5	52.90	52.90	5	6,729	0.07%
2022/07/15	7	53.16	0	0.00	53.10	7	6,669	0.10%
2022/07/13	0	0.00	12	53.30	53.50	-12	6,639	-0.18%
2022/07/11	10	51.70	5	51.90	51.80	5	6,578	0.08%
2022/07/08	7	52.44	7	53.16	52.50	0	6,590	0.00%
2022/07/07	5	51.00	5	51.70	52.30	0	6,588	0.00%
2022/07/06	0	52.00	0	0.00	51.60	0	6,585	0.00%
2022/07/04	0	0.00	6	52.83	52.50	-6	6,542	-0.09%
2022/07/01	0.1	52.50	0	0.00	51.90	0.1	6,543	0.00%
2022/06/29	1	54.60	0	0.00	54.30	1	6,473	0.02%
2022/06/27	3	54.60	10	55.35	55.00	-7	6,450	-0.11%
2022/06/23	0	0.00	15	54.50	53.90	-15	6,378	-0.24%
2022/06/22	16	54.11	0	0.00	53.90	16	6,202	0.26%
2022/06/21	0	0.00	25	54.98	54.90	-25	5,980	-0.42%
2022/06/20	10.1	54.80	0	0.00	54.20	10.1	5,811	0.17%
2022/06/17	5	55.50	7	56.21	56.00	-2	5,585	-0.04%
2022/06/16	33	57.23	35	57.81	56.90	-2	5,408	-0.04%
2022/06/15	10	57.15	10	57.65	57.40	0	5,445	0.00%
2022/06/14	23	56.98	22	57.68	58.00	1	5,385	0.02%
2022/06/13	25	58.18	12	58.48	58.50	13	5,277	0.25%
2022/06/10	25	60.42	25	61.04	61.30	0	5,135	0.00%
2022/06/09	43	62.10	0	0.00	61.50	43	5,030	0.85%
2022/06/06	3	69.83	10	70.40	69.90	-7	4,539	-0.15%
2022/05/31	5	68.30	10	69.60	70.30	-5	4,464	-0.11%
2022/05/30	6	69.03	2	69.75	69.40	4	4,269	0.09%
2022/05/27	0.1	70.70	10	71.10	70.60	-9.9	4,152	-0.24%
2022/05/26	36	70.96	10	70.60	70.60	26	4,132	0.63%
2022/05/23	5	72.70	5	73.30	73.60	0	4,207	0.00%
2022/05/20	1	72.80	1	73.40	74.00	0	4,264	0.00%
2022/05/18	1	72.20	0	0.00	73.30	1	4,229	0.02%
2022/05/16	0	0.00	25.1	71.59	71.60	-25.1	4,198	-0.60%
2022/05/13	16	70.41	0	0.00	70.40	16	4,172	0.38%
2022/05/12	3	71.27	12	71.34	70.40	-9	4,166	-0.22%
2022/05/11	0	0.00	1	70.80	71.10	-1	4,161	-0.02%
2022/05/10	16	73.39	0	0.00	73.30	16	4,103	0.39%
2022/05/09	30	76.46	0	0.00	75.10	30	4,020	0.75%
2022/05/06	8	78.30	8	79.36	78.80	0	3,970	0.00%
2022/04/29	0	0.00	5	77.64	77.50	-5	4,110	-0.12%
2022/04/28	20	75.35	10.1	76.25	76.50	9.9	4,158	0.24%
2022/04/27	5	74.90	0	0.00	75.50	5	4,160	0.12%
2022/04/25	5	76.30	5	77.20	76.90	0	4,139	0.00%
2022/04/20	0.1	78.00	1	77.60	78.80	-0.9	4,084	-0.02%
2022/04/19	1	78.30	0	0.00	78.70	1	4,123	0.02%
2022/04/18	55	77.49	0	0.00	78.10	55	4,232	1.30%
2022/04/13	0	0.00	1	76.70	76.50	-1	4,326	-0.02%
2022/04/12	15	75.83	0	0.00	75.80	15	4,327	0.35%
2022/04/11	1	75.60	0	0.00	76.10	1	4,288	0.02%
2022/04/08	1	75.20	2	76.00	76.00	-1	4,313	-0.02%
2022/04/07	0	0.00	0	75.80	75.00	0	4,301	0.00%
2022/04/06	0	0.00	2	76.20	76.20	-2	4,276	-0.05%
2022/03/25	1	74.70	0	0.00	75.00	1	5,295	0.02%
2022/03/24	2	75.00	0	0.00	74.90	2	5,885	0.03%
2022/03/22	2	74.35	0	0.00	74.50	2	6,581	0.03%
2022/03/21	2	74.35	0	0.00	74.50	2	6,730	0.03%
2022/03/18	0	0.00	13	73.39	76.70	-13	6,758	-0.19%
2022/03/17	5	71.20	7	71.74	72.40	-2	6,778	-0.03%
2022/03/16	5	70.30	5	70.90	71.10	0	6,881	0.00%
2022/03/15	10	71.20	0	0.00	71.40	10	6,897	0.14%
2022/03/14	0	0.00	2	71.80	72.40	-2	6,967	-0.03%
2022/03/11	6	72.38	0	0.00	72.30	6	7,030	0.09%
2022/03/10	3	72.83	5	72.90	73.10	-2	7,181	-0.03%
2022/03/09	0	0.00	10	71.05	71.20	-10	7,165	-0.14%
2022/03/08	3	70.40	3	70.30	70.00	0	7,191	0.00%
2022/03/07	5	71.00	0	0.00	71.30	5	7,191	0.07%
2022/03/04	5	72.80	0	0.00	72.40	5	7,241	0.07%
2022/02/25	10	70.85	10	71.95	71.90	0	7,537	0.00%
2022/02/24	11	72.25	0	0.00	72.00	11	7,477	0.15%
2022/02/22	1	70.60	1	71.60	71.70	0	7,311	0.00%
2022/02/21	2	71.00	20	71.31	71.50	-18	7,250	-0.25%
2022/02/18	0	0.00	1	69.90	69.70	-1	7,312	-0.01%
2022/02/16	0	0.00	2	68.90	69.50	-2	7,560	-0.03%
2022/02/15	1	68.80	0	0.00	68.50	1	7,562	0.01%
2022/02/14	1	68.80	0	0.00	69.00	1	7,593	0.01%
2022/02/10	5	69.30	5	69.90	70.00	0	7,672	0.00%
2022/02/07	15	67.10	17	68.29	69.90	-2	7,727	-0.03%
2022/01/26	0	0.00	2	67.60	67.60	-2	7,715	-0.03%
2022/01/25	0	0.00	2	68.00	68.00	-2	7,715	-0.03%
2022/01/21	10	67.75	11	68.44	68.50	-1	7,629	-0.01%
2022/01/18	1	69.30	1	69.20	69.30	0	7,547	0.00%
2022/01/17	0	0.00	1	67.60	68.10	-1	7,479	-0.01%
2022/01/14	1	67.30	0	0.00	67.90	1	7,466	0.01%
2022/01/13	2	67.70	0	0.00	68.00	2	7,495	0.03%
2022/01/12	0	0.00	2.1	68.30	67.60	-2.1	7,468	-0.03%
2022/01/11	3	67.40	12	67.05	67.70	-9	7,411	-0.12%
2022/01/10	0	0.00	1	66.20	66.20	-1	7,293	-0.01%
2022/01/07	6	65.67	1	65.70	66.00	5	7,275	0.07%
2022/01/06	5	65.80	25	66.86	66.30	-20	7,239	-0.28%
2022/01/03	10	65.60	0	0.00	66.10	10	7,165	0.14%
2021/12/30	1	66.10	0	0.00	66.20	1	7,132	0.01%
2021/12/29	5	65.90	0	0.00	66.60	5	7,148	0.07%
2021/12/27	5	66.00	0	0.00	66.20	5	7,139	0.07%
2021/12/24	6	66.37	1	67.30	66.50	5	7,129	0.07%
2021/12/23	2	66.30	5	66.18	67.70	-3	7,055	-0.04%
2021/12/22	0.1	65.70	1	66.00	65.80	-0.9	6,838	-0.01%
2021/12/21	1	63.30	16	64.61	65.00	-15	6,538	-0.23%
2021/12/20	22	64.16	13	64.32	63.50	9	6,127	0.15%
2021/12/17	3	66.43	1	66.00	66.40	2	5,526	0.04%
2021/12/16	3	66.10	1.1	66.19	65.70	1.9	5,018	0.04%
2021/12/15	6	65.12	9	65.08	65.00	-3	4,832	-0.06%
2021/12/14	38	63.82	3	63.37	63.30	35	4,719	0.74%
2021/12/13	6	65.40	6.1	64.95	64.10	-0.1	4,597	0.00%
2021/12/10	1	62.50	1	63.60	64.10	0	4,440	0.00%
2021/12/09	0	0.00	10.1	62.40	62.60	-10.1	4,306	-0.23%
2021/12/08	0	0.00	7.2	61.69	62.00	-7.2	4,233	-0.17%
2021/12/06	3	60.40	2.1	60.22	61.00	1	4,068	0.02%
2021/12/03	2	59.80	1	59.60	59.60	1	3,912	0.03%
2021/12/02	4	59.38	0	0.00	59.50	4	3,869	0.10%
2021/12/01	0	0.00	27	59.27	59.20	-27	3,795	-0.71%
2021/11/30	2	58.40	20	58.65	58.40	-18	3,712	-0.48%
2021/11/29	0	0.00	5	58.70	57.90	-5	3,577	-0.14%
2021/11/26	40	58.74	2.1	58.32	57.90	37.9	3,513	1.08%
2021/11/25	4.1	60.15	6	59.67	60.20	-1.9	3,438	-0.06%
2021/11/24	11.1	58.69	22	58.79	58.70	-10.9	3,325	-0.33%
2021/11/23	2	57.80	1	57.90	57.90	1	3,219	0.03%
2021/11/19	0	0.00	2	56.95	56.80	-2	3,217	-0.06%
2021/11/18	0	0.00	6	57.50	57.40	-6	3,200	-0.19%
2021/11/17	53	57.66	2	57.30	57.20	51	3,164	1.61%
2021/11/16	3	58.43	0	0.00	58.30	3	3,062	0.10%
2021/11/15	27	56.67	19	57.55	57.80	8	3,028	0.26%
2021/11/12	5	57.30	0	0.00	57.80	5	2,879	0.17%
2021/11/11	20	57.80	1	57.10	57.90	19	2,936	0.65%
2021/11/09	0	0.00	8	57.70	57.80	-8	2,994	-0.27%
2021/11/05	0	0.00	1	56.50	56.60	-1	2,981	-0.03%
2021/11/04	1	56.60	0	0.00	56.20	1	2,987	0.03%
2021/11/03	0	0.00	8.2	55.72	56.00	-8.2	2,963	-0.28%
2021/11/01	0.2	54.10	0	0.00	54.20	0.2	2,964	0.01%
2021/10/29	1	53.80	0	0.00	53.80	1	2,989	0.03%
2021/10/28	1	54.00	1	54.00	53.80	0	3,032	0.00%
2021/10/27	2	53.30	0	0.00	53.60	2	3,097	0.06%
2021/10/22	0	0.00	10	52.60	52.60	-10	3,195	-0.31%
2021/10/21	5	52.30	5	52.90	51.80	0	3,235	0.00%
2021/10/20	5	52.20	0	0.00	52.20	5	3,259	0.15%
2021/10/15	0	0.00	5	52.30	52.10	-5	3,363	-0.15%
2021/10/13	0	0.00	15	51.80	51.40	-15	3,462	-0.43%
2021/10/12	15	51.10	0	0.00	51.20	15	3,532	0.42%
2021/10/07	0	0.00	20	51.78	51.80	-20	3,609	-0.55%
2021/10/06	0	0.00	4	51.30	51.00	-4	3,659	-0.11%
2021/10/04	0	0.00	6	51.68	51.10	-6	3,768	-0.16%
2021/10/01	10	51.20	0	0.00	51.10	10	3,828	0.26%
2021/09/29	11	51.75	0	0.00	51.70	11	3,999	0.28%
2021/09/28	5	52.30	0	0.00	52.40	5	4,118	0.12%
2021/09/24	0	0.00	10	52.85	52.80	-10	4,367	-0.23%
2021/09/22	15	52.30	0	0.00	52.10	15	4,522	0.33%
2021/09/17	0	0.00	3	53.33	53.50	-3	4,552	-0.07%
2021/09/16	4	52.70	0	0.00	53.00	4	4,653	0.09%
2021/09/14	0	0.00	6	53.20	53.10	-6	5,313	-0.11%
2021/09/13	6	52.50	0	0.00	52.70	6	5,629	0.11%
2021/09/09	5	52.40	0	0.00	52.30	5	6,306	0.08%
2021/09/03	0	0.00	1	53.00	53.10	-1	6,629	-0.02%
2021/08/30	0	0.00	5	52.74	52.90	-5	7,229	-0.07%
2021/08/27	0.2	52.10	0	0.00	52.20	0.2	7,316	0.00%
2021/08/24	0	0.00	5	52.00	52.10	-5	7,537	-0.07%
2021/08/23	0	0.00	20	51.43	51.50	-20	7,576	-0.26%
2021/08/19	5	51.50	0	0.00	51.00	5	7,743	0.06%
2021/08/17	10	52.00	2	52.25	52.00	8	7,773	0.10%
2021/08/16	17.1	52.63	0	0.00	52.60	17.1	7,721	0.22%
2021/08/12	0	53.50	1	53.20	53.70	-1	7,690	-0.01%
2021/08/11	1	53.00	5	53.40	52.70	-4	7,684	-0.05%
2021/08/10	10.8	52.71	0	0.00	52.60	10.8	7,742	0.14%
2021/08/09	0.2	53.60	2	53.40	53.60	-1.8	7,800	-0.02%
2021/08/03	0	0.00	1	54.00	54.10	-1	8,045	-0.01%
2021/07/29	5	53.00	0	0.00	52.70	5	7,943	0.06%
2021/07/28	0.8	52.70	0	0.00	52.40	0.8	7,956	0.01%
2021/07/26	0	0.00	1	52.60	52.60	-1	8,056	-0.01%
2021/07/22	2	52.05	1	52.20	52.20	1	7,989	0.01%
2021/07/21	2	52.00	0	0.00	52.20	2	7,966	0.03%
2021/07/20	1	52.00	15	52.03	52.00	-14	7,944	-0.18%
2021/07/19	5	51.90	0	0.00	52.30	5	7,938	0.06%
2021/07/15	6	52.00	0	0.00	52.10	6	7,955	0.08%
2021/07/13	5	52.06	1	52.20	52.20	4	7,917	0.05%
2021/07/12	0	0.00	3	52.43	52.50	-3	7,884	-0.04%
2021/07/09	6	52.43	0	0.00	52.60	6	7,855	0.08%
2021/07/08	2	52.00	6	52.00	52.30	-4	7,790	-0.05%
2021/07/07	4.8	51.71	1	51.90	51.90	3.8	7,754	0.05%
2021/07/06	2	52.00	0	0.00	52.00	2	7,682	0.03%
2021/07/05	1	51.30	30	51.35	51.50	-29	7,582	-0.38%
2021/07/02	0.1	50.60	0	0.00	50.80	0.1	7,471	0.00%
2021/07/01	6	50.62	0	0.00	50.50	6	7,359	0.08%
2021/06/30	1	50.90	0	0.00	50.90	1	7,256	0.01%
2021/06/29	5	50.70	0	0.00	50.60	5	7,241	0.07%
2021/06/28	7	50.91	0	0.00	51.00	7	7,199	0.10%
2021/06/25	1.1	51.32	0.5	51.60	51.30	0.6	7,177	0.01%
2021/06/24	7	51.49	3	52.00	51.60	4	7,073	0.06%
2021/06/23	0	0.00	20	50.43	50.40	-20	6,744	-0.30%
2021/06/22	4	50.40	0	0.00	49.80	4	6,466	0.06%
2021/06/21	7.3	50.56	5	51.70	49.85	2.3	6,167	0.04%
2021/06/18	2.1	51.69	0	0.00	51.50	2.1	5,852	0.04%
2021/06/17	2	52.70	0	0.00	53.00	2	5,585	0.04%
2021/06/16	1	52.10	0	0.00	53.10	1	5,663	0.02%
2021/06/15	20	52.64	0	0.00	52.60	20	5,599	0.36%
2021/06/09	0.2	54.20	0	0.00	54.10	0.2	5,660	0.00%
2021/06/08	64.3	54.91	0	0.00	54.60	64.3	5,602	1.15%
2021/06/07	1.2	58.92	0.5	59.00	59.50	0.7	5,350	0.01%
2021/06/03	0	0.00	5.1	60.01	60.10	-5.1	5,052	-0.10%
2021/06/02	0.1	61.20	0	0.00	60.50	0.1	4,951	0.00%
2021/06/01	3	60.70	10	60.70	61.60	-7	4,901	-0.14%
2021/05/31	0.1	59.40	6.6	59.25	59.80	-6.5	4,844	-0.13%
2021/05/28	0	0.00	5	58.70	58.70	-5	4,828	-0.10%
2021/05/27	20	58.42	0	0.00	58.10	20	4,846	0.41%
2021/05/26	0	0.00	1.2	59.25	59.60	-1.2	4,779	-0.03%
2021/05/25	10.1	58.31	10.2	58.95	58.90	-0.1	4,795	0.00%
2021/05/24	2	58.15	0.2	58.80	58.80	1.8	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	2.1	58.69	57.30	-2.1	4,803	-0.04%
2021/05/19	3	58.67	4	58.95	58.10	-1	4,745	-0.02%
2021/05/18	0	0.00	12	57.10	58.20	-12	4,685	-0.26%
2021/05/17	10	55.70	10	57.10	56.00	0	4,605	0.00%
2021/05/13	0	0.00	2	55.70	56.20	-2	4,445	-0.04%
2021/05/12	3	57.07	0	0.00	56.30	3	4,346	0.07%
2021/05/11	1	56.90	0	0.00	56.10	1	4,210	0.02%
2021/05/07	0	0.00	16	55.94	56.10	-16	4,207	-0.38%
2021/05/06	5.1	54.50	0	0.00	54.60	5.1	4,208	0.12%
2021/05/04	20	55.76	10	56.70	55.10	10	4,169	0.24%
2021/05/03	0	0.00	10	56.20	55.80	-10	4,062	-0.25%
2021/04/28	4	55.00	0	0.00	55.50	4	4,041	0.10%
2021/04/27	5	55.30	0	0.00	55.40	5	4,055	0.12%
2021/04/26	0	0.00	5	56.00	56.00	-5	4,033	-0.12%
2021/04/23	15	55.83	0	0.00	55.30	15	4,033	0.37%
2021/04/21	1	57.20	0	0.00	57.20	1	3,974	0.03%
2021/04/16	0	0.00	10	55.25	55.60	-10	3,932	-0.25%
2021/04/15	5	54.60	0	0.00	54.60	5	3,946	0.13%
2021/04/14	5	54.50	0	0.00	55.00	5	3,959	0.13%
2021/04/13	0	0.00	10	55.65	55.30	-10	3,980	-0.25%
2021/04/12	1	55.00	0	0.00	55.00	1	3,991	0.03%
2021/04/09	10	54.65	5	55.20	55.00	5	3,990	0.13%
2021/04/08	5	55.10	0	0.00	55.30	5	3,974	0.13%
2021/04/07	0	0.00	1	55.30	55.80	-1	3,955	-0.03%
2021/04/06	0	0.00	5	55.30	55.00	-5	3,961	-0.13%
2021/04/01	5	54.50	0	0.00	54.70	5	3,974	0.13%
2021/03/31	10.1	54.95	0	0.00	54.50	10.1	3,951	0.25%
2021/03/30	4	54.80	4	55.00	55.20	0	3,997	0.00%
2021/03/29	4	54.20	14	54.69	55.20	-10	4,044	-0.25%
2021/03/26	0	0.00	2	53.80	53.70	-2	4,071	-0.05%
2021/03/25	2	53.90	0	0.00	54.00	2	4,136	0.05%
2021/03/24	0	0.00	2	53.90	54.10	-2	4,247	-0.05%
2021/03/19	1	54.20	0	0.00	54.10	1	4,272	0.02%
2021/03/17	10	54.90	30	54.40	54.90	-20	4,085	-0.49%
2021/03/16	56	53.77	27	54.48	53.80	29	4,021	0.72%
2021/03/15	0	0.00	15	54.80	54.80	-15	3,899	-0.38%
2021/03/12	0	0.00	5	49.90	49.90	-5	3,903	-0.13%
2021/03/11	10	49.50	10	49.88	49.35	0	3,951	0.00%
2021/03/10	10	49.08	0	0.00	49.10	10	3,979	0.25%
2021/03/09	0	0.00	15	49.23	49.15	-15	4,003	-0.37%
2021/03/02	10	49.00	10	49.85	49.00	0	4,170	0.00%
2021/02/26	25	49.52	0	0.00	49.35	25	4,182	0.60%
2021/02/25	0	0.00	10	50.00	50.40	-10	4,126	-0.24%
2021/02/22	5	47.90	15	48.50	47.85	-10	4,047	-0.25%
2021/02/18	5	47.10	0	0.00	47.10	5	4,072	0.12%
2021/02/17	0	0.00	15	47.63	47.25	-15	4,140	-0.36%
2021/02/05	15	46.70	0	0.00	46.80	15	4,189	0.36%
2021/02/04	5	46.90	0	0.00	47.05	5	4,216	0.12%
2021/02/03	0	0.00	1	47.30	47.30	-1	4,273	-0.02%
2021/02/02	0	0.00	10	46.65	46.65	-10	4,278	-0.23%
2021/02/01	10	45.85	45	45.65	45.85	-35	4,271	-0.82%
2021/01/29	25	45.85	5	46.60	45.20	20	4,264	0.47%
2021/01/28	15	46.50	7	46.74	46.70	8	4,201	0.19%
2021/01/27	5	47.38	15	47.47	47.25	-10	4,180	-0.24%
2021/01/26	5	47.15	0	0.00	47.05	5	4,172	0.12%
2021/01/25	0	0.00	10	47.28	46.90	-10	4,158	-0.24%
2021/01/22	10	45.98	15	46.77	46.80	-5	4,182	-0.12%
2021/01/21	3	45.95	18	46.60	46.50	-15	4,171	-0.36%
2021/01/20	15	46.40	0	0.00	46.15	15	4,187	0.36%
2021/01/19	5	46.85	5	47.30	46.85	0	4,174	0.00%
2021/01/18	15	46.92	0	0.00	46.95	15	4,197	0.36%
2021/01/15	5	47.85	47	47.57	47.55	-42	4,198	-1.00%
2021/01/14	30	46.88	0	0.00	46.85	30	4,202	0.71%
2021/01/13	10	47.03	33	47.30	47.20	-23	4,227	-0.54%
2021/01/12	20	46.85	0	0.00	46.75	20	4,239	0.47%
2021/01/11	5	47.30	0	0.00	47.55	5	4,216	0.12%
2021/01/08	5	46.90	5	47.40	47.80	0	4,219	0.00%
2021/01/06	20	47.13	0.2	47.35	47.35	19.8	4,182	0.47%
2021/01/05	0	0.00	10	47.48	47.70	-10	4,210	-0.24%
2020/12/31	0	0.00	5.3	47.27	47.00	-5.3	4,197	-0.13%
2020/12/29	25	46.50	10	46.95	46.90	15	4,209	0.36%
2020/12/28	4	47.10	0	0.00	47.05	4	4,232	0.09%
2020/12/24	9	46.33	5	46.80	47.00	4	4,218	0.09%
2020/12/23	0	0.00	2	46.18	46.60	-2	4,103	-0.05%
2020/12/21	0	0.00	5	45.05	45.20	-5	3,985	-0.13%
2020/12/18	15	45.25	27	45.87	44.85	-12	3,902	-0.31%
2020/12/17	5	45.35	0	0.00	45.30	5	3,810	0.13%
2020/12/16	0	0.00	60	45.30	45.80	-60	3,804	-1.58%
2020/12/15	10	44.55	1	44.75	44.40	9	3,737	0.24%
2020/12/14	10	44.85	0	0.00	45.00	10	3,710	0.27%
2020/12/11	15	45.10	0	0.00	45.15	15	3,698	0.41%
2020/12/10	0	0.00	5	45.50	45.30	-5	3,715	-0.13%
2020/12/08	5	45.00	10	45.40	45.20	-5	3,633	-0.14%
2020/12/07	0	0.00	20	44.99	44.95	-20	3,588	-0.56%
2020/12/04	5	44.30	0.1	44.35	44.55	4.9	3,584	0.14%
2020/12/03	25	44.56	5	45.05	44.50	20	3,545	0.56%
2020/12/02	0	0.00	40	44.81	44.85	-40	3,501	-1.14%
2020/12/01	15	44.32	0	0.00	44.35	15	3,499	0.43%
2020/11/30	38	44.69	1	44.85	44.50	37	3,505	1.06%
2020/11/27	0	0.00	15	44.72	44.95	-15	3,372	-0.44%
2020/11/26	0	0.00	10	44.00	44.10	-10	3,345	-0.30%
2020/11/25	0	0.00	7	43.83	43.50	-7	3,381	-0.21%
2020/11/24	10	43.40	0	0.00	43.50	10	3,353	0.30%
2020/11/20	5	43.20	0	0.00	43.30	5	3,290	0.15%
2020/11/19	5.1	43.35	0	0.00	43.35	5.1	3,279	0.16%
2020/11/18	0	0.00	10	43.60	43.70	-10	3,291	-0.30%
2020/11/17	15	43.27	0	0.00	43.20	15	3,374	0.44%
2020/11/16	10	43.50	40	42.95	43.50	-30	3,392	-0.88%
2020/11/13	15	42.30	0	0.00	42.35	15	3,380	0.44%
2020/11/12	5	43.00	0	0.00	42.90	5	3,324	0.15%
2020/11/10	10	42.65	0	0.00	42.80	10	3,295	0.30%
2020/11/09	31	42.77	0	0.00	42.90	31	3,391	0.91%
2020/11/06	0	0.00	10	43.05	43.05	-10	3,470	-0.29%
2020/11/05	5	42.65	15	42.65	42.65	-10	3,612	-0.28%
2020/11/04	30	42.21	0	0.00	42.05	30	3,619	0.83%
2020/11/03	0	0.00	5	42.95	42.70	-5	3,616	-0.14%
2020/11/02	10	42.33	0	0.00	42.50	10	3,619	0.28%
2020/10/30	0	0.00	10	42.75	42.45	-10	3,629	-0.28%
2020/10/28	0	0.00	1	42.70	42.50	-1	3,660	-0.03%
2020/10/27	0	0.00	15	41.98	42.20	-15	3,637	-0.41%
2020/10/26	5	41.60	0	0.00	41.60	5	3,638	0.14%
2020/10/23	5	42.10	0	0.00	42.10	5	3,636	0.14%
2020/10/20	0	0.00	1	42.40	42.35	-1	3,674	-0.03%
2020/10/16	5	41.80	5	42.20	41.75	0	3,729	0.00%
2020/10/15	0	0.00	1	41.60	41.85	-1	3,838	-0.03%
2020/10/14	7	41.74	0	0.00	41.60	7	3,988	0.18%
2020/10/13	0	0.00	27	41.19	42.30	-27	4,045	-0.67%
2020/10/12	0	0.00	10	40.90	40.60	-10	4,087	-0.24%
2020/10/07	10	40.53	0	0.00	40.50	10	4,206	0.24%
2020/10/06	10	40.85	42.5	40.47	40.85	-32.5	4,262	-0.76%
2020/10/05	44.4	40.66	0.2	40.40	40.15	44.2	4,298	1.03%
2020/09/30	5	41.15	15	41.50	41.30	-10	4,301	-0.23%
2020/09/29	15	40.98	0	0.00	40.90	15	4,353	0.34%
2020/09/28	0	0.00	10	41.38	41.25	-10	4,469	-0.22%
2020/09/25	0	0.00	41	40.65	40.75	-41	4,529	-0.91%
2020/09/24	16	40.34	10	41.23	40.15	6	4,559	0.13%
2020/09/23	0	0.00	35	41.48	41.40	-35	4,575	-0.76%
2020/09/21	5	41.60	2	41.95	41.65	3	4,661	0.06%
2020/09/17	36	42.49	0	0.00	42.35	36	4,821	0.75%
2020/09/16	17	42.69	56.3	42.70	42.70	-39.3	4,920	-0.80%
2020/09/15	5	42.30	2	42.43	42.40	3	5,017	0.06%
2020/09/10	10	42.65	0	0.00	42.75	10	5,371	0.19%
2020/09/09	5	42.70	0	0.00	42.90	5	5,659	0.09%
2020/09/08	5	42.90	28	43.23	42.95	-23	5,759	-0.40%
2020/09/07	10	42.85	2	43.05	42.90	8	5,881	0.14%
2020/09/04	0	0.00	10	42.90	43.15	-10	6,022	-0.17%
2020/09/03	15	43.18	0	0.00	43.05	15	6,100	0.25%
2020/09/02	3	43.50	0	0.00	43.45	3	6,134	0.05%
2020/09/01	3	43.75	5	44.10	43.70	-2	6,218	-0.03%
2020/08/31	15	43.65	0	0.00	43.70	15	6,234	0.24%
2020/08/28	43	44.20	10	44.25	44.25	33	6,237	0.53%
2020/08/25	12	45.00	0	0.00	45.00	12	6,378	0.19%
2020/08/24	0	0.00	66	44.73	45.05	-66	6,480	-1.02%
2020/08/21	21	43.72	0	0.00	43.80	21	6,522	0.32%
2020/08/20	20	44.24	0	0.00	44.10	20	6,446	0.31%
2020/08/19	0	0.00	15	46.10	45.70	-15	6,423	-0.23%
2020/08/18	0	0.00	4	45.50	45.60	-4	6,383	-0.06%
2020/08/17	0	0.00	10	45.50	45.55	-10	6,403	-0.16%
2020/08/14	22	45.44	4	45.45	45.55	18	6,447	0.28%
2020/08/13	2	45.60	22	45.19	46.00	-20	6,520	-0.31%
2020/08/12	43	44.13	0	0.00	44.60	43	6,548	0.66%
2020/08/11	7	44.38	46	43.91	44.40	-39	6,540	-0.60%
2020/08/10	0	0.00	10	43.40	42.80	-10	6,529	-0.15%
2020/08/07	6	42.70	0	0.00	42.85	6	6,640	0.09%
2020/08/06	8	42.57	1	42.85	42.95	7	6,746	0.10%
2020/08/05	11	42.77	0	0.00	42.90	11	6,765	0.16%
2020/08/04	0	0.00	45.1	42.92	42.95	-45.1	6,770	-0.67%
2020/08/03	55	42.98	0	0.00	42.50	55	6,746	0.82%
2020/07/31	10	43.83	0	0.00	43.80	10	6,707	0.15%
2020/07/30	10	43.50	10	43.98	44.05	0	6,714	0.00%
2020/07/29	10	43.76	0	0.00	43.55	10	6,705	0.15%
2020/07/28	1	44.05	37	44.26	44.05	-36	6,708	-0.54%
2020/07/27	8	43.42	10	43.77	43.55	-2	6,654	-0.03%
2020/07/24	25	43.33	0	0.00	43.50	25	6,672	0.37%
2020/07/23	0	0.00	9	43.90	44.00	-9	6,655	-0.14%
2020/07/22	16	43.34	1	43.35	43.40	15	6,663	0.23%
2020/07/20	3	43.60	28	43.27	44.15	-25	6,516	-0.38%
2020/07/17	0	0.00	5	43.05	42.60	-5	6,379	-0.08%
2020/07/16	15	42.55	15	43.05	42.65	0	6,335	0.00%
2020/07/15	16	42.57	5	43.40	42.60	11	6,259	0.18%
2020/07/14	10	42.68	10	43.05	42.80	0	6,253	0.00%
2020/07/13	10	42.65	6	43.10	42.70	4	6,208	0.06%
2020/07/10	11	42.63	0	0.00	42.70	11	6,203	0.18%
2020/07/09	10	42.53	11	43.03	42.70	-1	6,161	-0.02%
2020/07/07	0	0.00	5	42.25	42.25	-5	6,045	-0.08%
2020/07/06	0	0.00	5	41.90	41.90	-5	5,939	-0.08%
2020/07/03	6	41.54	0	0.00	41.45	6	5,898	0.10%
2020/07/02	11	41.58	2	41.65	42.05	9	5,873	0.15%
2020/07/01	2	41.95	15	42.07	41.85	-13	5,811	-0.22%
2020/06/30	0	0.00	5	41.60	41.65	-5	5,767	-0.09%
2020/06/29	6	40.97	0	0.00	41.20	6	5,730	0.10%
2020/06/24	0	0.00	9	41.48	41.30	-9	5,657	-0.16%
2020/06/23	0	0.00	3	41.27	41.00	-3	5,598	-0.05%
2020/06/22	4	40.90	10	41.08	40.85	-6	5,554	-0.11%
2020/06/19	30	40.97	20	41.53	40.80	10	5,528	0.18%
2020/06/18	10	41.20	0	0.00	41.20	10	5,443	0.18%
2020/06/17	15	41.84	8	42.36	41.85	7	5,429	0.13%
2020/06/16	30	42.00	0	0.00	42.00	30	5,398	0.56%
2020/06/15	1	46.15	10	46.19	46.10	-9	5,254	-0.17%
2020/06/12	0	0.00	3	46.10	46.05	-3	5,238	-0.06%
2020/06/11	1	46.15	0	0.00	46.10	1	5,257	0.02%
2020/06/10	3	45.85	1	45.90	46.00	2	5,220	0.04%
2020/06/09	1	45.65	0	0.00	45.85	1	5,301	0.02%
2020/06/05	0	0.00	3	45.37	45.25	-3	5,278	-0.06%
2020/06/03	2	46.38	0	0.00	45.75	2	5,335	0.04%
2020/06/02	2	45.50	0	0.00	45.55	2	5,291	0.04%
2020/05/27	2	44.90	0	0.00	44.85	2	5,144	0.04%
2020/05/20	0	0.00	1	44.15	44.10	-1	5,096	-0.02%
2020/05/19	0	0.00	0.1	43.05	43.15	-0.1	4,996	0.00%
2020/05/15	15	42.27	16	42.29	42.40	-1	4,796	-0.02%
2020/05/11	0	0.00	1	39.75	39.90	-1	4,423	-0.02%
2020/05/06	1	38.70	0	0.00	38.95	1	4,446	0.02%
2020/05/05	0	0.00	1	39.25	39.00	-1	4,488	-0.02%
2020/04/30	1	40.05	0	0.00	39.90	1	4,486	0.02%
2020/04/21	0	0.00	4	38.15	37.80	-4	4,681	-0.09%
2020/03/27	0	0.00	3	36.92	36.60	-3	4,715	-0.06%
2020/03/26	0	0.00	3	36.27	37.00	-3	4,704	-0.06%
2020/03/25	3	36.05	0	0.00	35.90	3	4,738	0.06%
2020/03/23	2	33.08	0	0.00	32.75	2	4,674	0.04%
2020/03/19	0	0.00	184	33.51	33.50	-184	4,558	-4.04%	大賣/鉅額交易
2020/03/18	0	0.00	39	34.79	34.45	-39	4,437	-0.88%
2020/03/17	1	34.55	0	0.00	34.60	1	4,323	0.02%
2020/03/16	1	35.05	1	34.60	34.30	0	4,185	0.00%
2020/03/13	2	32.85	4	33.54	33.75	-2	4,087	-0.05%
2020/03/03	1	37.05	0	0.00	36.90	1	3,593	0.03%
2020/02/21	0	0.00	4	38.20	38.10	-4	3,461	-0.12%
2020/02/20	0	0.00	2	38.13	38.25	-2	3,488	-0.06%
2020/02/11	1	37.50	0	0.00	37.50	1	3,692	0.03%
2020/02/05	1	37.55	0	0.00	37.70	1	3,651	0.03%
2020/01/17	0	0.00	1	38.55	38.55	-1	3,342	-0.03%
2020/01/16	0	0.00	1	38.45	38.30	-1	3,327	-0.03%
2020/01/14	0	0.00	2	38.15	38.15	-2	3,353	-0.06%
2020/01/13	1	37.55	5	37.53	37.55	-4	3,333	-0.12%
2020/01/08	1	36.95	0	0.00	36.95	1	3,377	0.03%
2020/01/06	5	37.15	0	0.00	37.30	5	3,390	0.15%
2020/01/02	2	37.40	0	0.00	37.40	2	3,361	0.06%
2019/12/26	0	0.00	0	37.60	37.60	0	3,287	0.00%
2019/12/19	0	0.00	1	38.15	38.05	-1	3,192	-0.03%
2019/12/17	0	0.00	1	37.45	37.60	-1	3,163	-0.03%
2019/12/13	1	37.10	0	0.00	37.15	1	3,135	0.03%
2019/12/09	1	36.90	0	0.00	37.00	1	3,284	0.03%
2019/11/26	0	0.00	2	37.55	37.45	-2	3,438	-0.06%
2019/11/19	0	0.00	1	37.20	37.25	-1	3,496	-0.03%
2019/11/07	1	36.70	0	0.00	36.50	1	3,310	0.03%
2019/11/06	2	36.70	0	0.00	36.70	2	3,326	0.06%
2019/10/04	0	0.00	1	36.80	36.80	-1	2,895	-0.03%
2019/10/02	5	36.50	0	0.00	36.70	5	2,856	0.18%
2019/09/23	1	36.90	1	36.90	36.85	0	2,684	0.00%
2019/09/12	3	36.37	0	0.00	36.45	3	2,640	0.11%
2019/09/11	4	36.31	0	0.00	36.40	4	2,610	0.15%
2019/09/09	4	36.40	0	0.00	36.60	4	2,548	0.16%
2019/09/05	3	36.77	0	0.00	36.80	3	2,470	0.12%
2019/09/03	1	36.30	0	0.00	36.30	1	2,413	0.04%
2019/09/02	1	36.70	0	0.00	36.65	1	2,391	0.04%
2019/08/23	7	36.38	0	0.00	36.60	7	2,278	0.31%
2019/08/08	1	37.00	0	0.00	37.20	1	2,269	0.04%
2019/08/02	5	37.75	1	37.90	37.85	4	2,327	0.17%
2019/07/30	6	38.30	0	0.00	38.35	6	2,366	0.25%
2019/07/26	0	38.30	0	0.00	38.20	0	2,406	0.00%
2019/06/20	0	0.00	29	39.49	38.60	-29	3,100	-0.94%
2019/06/19	0	0.00	10	38.85	38.85	-10	3,071	-0.33%
2019/06/18	0	0.00	1	38.35	38.15	-1	3,048	-0.03%
2019/06/05	0	0.00	5	38.30	38.15	-5	3,205	-0.16%
2019/06/04	20	37.56	36	37.91	38.10	-16	3,217	-0.50%
2019/06/03	5	37.80	21	37.95	37.95	-16	3,214	-0.50%
2019/05/17	0	0.00	5	37.00	37.10	-5	3,118	-0.16%
2019/05/16	10	36.60	20	36.94	36.55	-10	3,101	-0.32%
2019/05/15	1	36.70	25	36.90	36.60	-24	3,080	-0.78%
2019/05/14	25	36.52	0	0.00	36.60	25	3,078	0.81%
2019/05/13	11	37.25	35	37.76	37.10	-24	3,020	-0.79%
2019/05/10	0	0.00	46	37.36	37.40	-46	2,998	-1.53%
2019/05/09	50	37.40	3	37.15	37.15	47	2,983	1.58%
2019/05/08	0	0.00	3	38.10	38.15	-3	2,909	-0.10%
2019/05/07	5	38.05	0	0.00	38.15	5	2,890	0.17%
2019/05/06	30	37.98	0	0.00	38.15	30	2,901	1.03%
2019/04/30	0	0.00	50.4	38.42	38.50	-50.4	2,908	-1.73%
2019/04/26	0	0.00	0.1	38.00	38.00	-0.1	2,927	0.00%
2019/04/25	15	37.92	0	0.00	38.00	15	2,922	0.51%
2019/04/23	35	38.06	0	0.00	38.10	35	2,872	1.22%
2019/04/22	0	0.00	10	38.60	38.65	-10	2,840	-0.35%
2019/04/19	0	0.00	20	38.50	38.45	-20	2,843	-0.70%
2019/04/18	40	38.08	0	0.00	38.00	40	2,845	1.41%
2019/04/17	1	38.80	0	0.00	38.65	1	2,837	0.04%
2019/04/12	0	0.00	1	37.75	37.80	-1	2,685	-0.04%
2019/04/11	0	0.00	24	37.79	37.80	-24	2,655	-0.90%
2019/04/09	0	0.00	26	37.46	37.55	-26	2,602	-1.00%
2019/04/02	6	37.10	0	0.00	37.05	6	2,568	0.23%
2019/04/01	1	37.10	0	0.00	37.05	1	2,564	0.04%
2019/03/29	0	0.00	25	37.01	37.00	-25	2,517	-0.99%
2019/03/28	22	36.70	0	0.00	36.65	22	2,584	0.85%
2019/03/26	5	37.00	0	0.00	37.00	5	2,670	0.19%
2019/03/22	10	37.10	0	0.00	37.20	10	2,791	0.36%
2019/03/21	0	0.00	5	37.35	37.35	-5	2,791	-0.18%
2019/03/19	10	36.90	0	0.00	37.05	10	2,802	0.36%
2019/03/18	10	36.90	0	0.00	37.05	10	2,843	0.35%
2019/03/15	0	0.00	70	36.98	37.20	-70	2,864	-2.44%
2019/03/14	48	36.63	20	36.58	36.65	28	2,809	1.00%
2019/03/13	7	37.09	0	0.00	37.20	7	2,850	0.25%
2019/03/12	0	0.00	20	37.10	37.00	-20	2,905	-0.69%
2019/03/11	0	0.00	41	36.78	36.65	-41	3,001	-1.37%
2019/03/08	35	36.45	0	0.00	36.40	35	3,100	1.13%
2019/03/07	17	36.80	0	0.00	36.75	17	3,332	0.51%
2019/03/04	45	36.97	2	37.00	37.00	43	3,695	1.16%
2019/02/27	5	37.19	0	0.00	37.50	5	3,713	0.13%
2019/02/26	42	37.41	0	0.00	37.30	42	3,734	1.12%
2019/02/25	4	37.28	50	37.53	37.55	-46	3,723	-1.24%
2019/02/22	1	37.05	0	0.00	37.25	1	3,737	0.03%
2019/02/21	51	37.16	0	0.00	37.10	51	3,781	1.35%
2019/02/20	0	0.00	50	37.46	37.45	-50	3,800	-1.32%
2019/02/19	30	37.08	40	37.33	37.05	-10	3,861	-0.26%
2019/02/18	22	37.03	0	0.00	37.05	22	4,003	0.55%
2019/02/15	30	37.37	0	0.00	37.20	30	4,023	0.75%
2019/02/14	54	37.65	28	37.98	37.60	26	4,086	0.64%
2019/02/13	54	37.74	0	0.00	37.60	54	4,093	1.32%
2019/02/12	30	37.93	0	0.00	38.10	30	4,094	0.73%
2019/02/11	11	37.95	0	0.00	37.90	11	4,111	0.27%
2019/01/30	0	0.00	10	38.10	37.80	-10	4,105	-0.24%
2019/01/29	10	37.50	1	37.75	37.70	9	4,091	0.22%
2019/01/28	27	37.49	0	0.00	37.80	27	4,102	0.66%
2019/01/25	1	37.70	56	37.60	37.80	-55	4,133	-1.33%
2019/01/24	6	37.01	49	37.16	37.00	-43	4,160	-1.03%
2019/01/23	31	36.79	10	37.10	37.10	21	4,223	0.50%
2019/01/22	119	37.38	17	37.28	37.10	102	4,233	2.41%	大買/鉅額交易
2019/01/21	12	37.84	2	37.95	37.90	10	4,236	0.24%
2019/01/18	0	0.00	57	37.44	38.00	-57	4,266	-1.34%
2019/01/16	70	36.92	15	37.00	36.85	55	4,364	1.26%
2019/01/15	0	0.00	20	37.39	37.25	-20	4,403	-0.45%
2019/01/11	20	36.85	0	0.00	36.90	20	4,623	0.43%
2019/01/09	0	0.00	52	36.51	36.75	-52	4,659	-1.12%
2019/01/08	50	35.92	0	0.00	35.90	50	4,671	1.07%
2019/01/04	0	0.00	30	35.90	35.70	-30	4,802	-0.62%
2019/01/03	0	0.00	101	35.87	35.65	-101	4,964	-2.03%	大賣/鉅額交易
2019/01/02	81	35.93	20	35.55	35.55	61	4,988	1.22%
2018/12/27	11	36.44	50	36.38	36.15	-39	5,041	-0.77%
2018/12/26	100	36.32	0	0.00	35.95	100	5,114	1.96%
2018/12/25	35	35.98	45	36.44	36.80	-10	5,114	-0.20%
2018/12/24	15	35.52	15	36.15	36.85	0	5,123	0.00%
2018/12/21	11	35.47	41	35.71	35.50	-30	5,142	-0.58%
2018/12/20	30	34.93	1	35.35	35.15	29	5,085	0.57%
2018/12/19	10	34.60	100	35.09	35.35	-90	5,047	-1.78%
2018/12/18	28	34.85	0	0.00	34.55	28	5,010	0.56%
2018/12/17	5	35.55	0	0.00	35.55	5	4,931	0.10%
2018/12/14	55	35.66	0	0.00	35.65	55	4,930	1.12%
2018/12/12	0	0.00	47	35.76	35.80	-47	4,896	-0.96%
2018/12/11	24	35.33	90	35.81	35.25	-66	4,865	-1.36%
2018/12/10	50	35.56	0	0.00	35.45	50	4,804	1.04%
2018/12/06	20	36.35	0	0.00	36.35	20	4,802	0.42%
2018/12/05	23	37.04	0	0.00	36.90	23	4,739	0.49%
2018/12/04	20	37.41	0	0.00	37.55	20	4,691	0.43%
2018/12/03	7	37.60	0	0.00	37.65	7	4,612	0.15%
2018/11/30	22	36.25	0	0.00	36.25	22	4,516	0.49%
2018/11/29	1	36.80	67	36.64	35.80	-66	4,291	-1.54%
2018/11/28	0	0.00	32	34.24	35.05	-32	4,030	-0.79%
2018/11/27	15	33.53	20	33.91	33.80	-5	3,944	-0.13%
2018/11/26	10	33.55	35	33.82	33.60	-25	3,911	-0.64%
2018/11/23	56	33.27	20	33.49	33.45	36	3,860	0.93%
2018/11/21	21	33.46	85	33.53	33.45	-64	3,842	-1.67%
2018/11/20	72	33.42	0	0.00	33.35	72	3,815	1.89%
2018/11/19	21	33.53	55	33.68	33.75	-34	3,765	-0.90%
2018/11/16	10	33.45	0	0.00	33.35	10	3,735	0.27%
2018/11/15	138	33.29	68	33.45	33.55	70	3,695	1.89%	大買/
2018/11/14	0	0.00	53	34.18	34.15	-53	3,612	-1.47%
2018/11/13	15	33.75	0	0.00	33.80	15	3,605	0.42%
2018/11/12	20	33.99	25	34.32	34.00	-5	3,558	-0.14%
2018/11/09	60	33.98	0	0.00	34.00	60	3,593	1.67%
2018/11/07	0	0.00	55	34.45	34.30	-55	3,709	-1.48%
2018/11/06	6	34.05	26	34.32	34.05	-20	3,754	-0.53%
2018/11/05	35	33.99	0	0.00	34.25	35	3,784	0.92%
2018/11/02	101	34.19	40	34.26	34.20	61	3,807	1.60%	大買/
2018/11/01	0	0.00	32	33.87	34.10	-32	3,847	-0.83%
2018/10/31	1	33.05	20	33.28	33.30	-19	3,840	-0.49%
2018/10/30	1	33.00	95	33.09	32.90	-94	3,778	-2.49%
2018/10/29	65	32.62	20	33.06	32.75	45	3,758	1.20%
2018/10/26	1	32.70	50	32.96	32.95	-49	3,727	-1.31%
2018/10/25	62	33.19	0	0.00	32.60	62	3,712	1.67%
2018/10/24	16	33.91	1	34.00	34.05	15	3,668	0.41%
2018/10/23	60	34.19	2	34.10	34.20	58	3,639	1.59%
2018/10/22	76	34.26	56	34.70	34.40	20	3,631	0.55%
2018/10/19	0	0.00	42	34.70	34.75	-42	3,619	-1.16%
2018/10/18	5	34.05	0	0.00	34.40	5	3,455	0.14%
2018/10/17	10	34.10	50	34.41	34.10	-40	3,458	-1.16%
2018/10/16	46	33.85	60	34.42	33.90	-14	3,452	-0.41%
2018/10/15	25	33.82	10	34.13	33.90	15	3,430	0.44%
2018/10/12	15	33.82	35	34.13	34.00	-20	3,394	-0.59%
2018/10/11	66	34.11	0	0.00	34.00	66	3,337	1.98%
2018/10/09	10	36.55	100	37.11	37.10	-90	3,190	-2.82%
2018/10/08	30	36.65	29	36.93	36.70	1	3,154	0.03%
2018/10/05	0	0.00	72	36.83	36.90	-72	3,159	-2.28%
2018/10/04	70	37.00	0	0.00	36.85	70	3,164	2.21%
2018/10/03	0	0.00	110	38.02	38.05	-110	3,122	-3.52%	大賣/鉅額交易
2018/10/02	50	37.72	0	0.00	37.75	50	3,166	1.58%
2018/10/01	120	38.74	0	0.00	38.50	120	3,163	3.79%	大買/鉅額交易
2018/09/28	60	38.88	35	39.28	38.95	25	3,251	0.77%
2018/09/27	0	0.00	55	39.21	39.20	-55	3,285	-1.67%
2018/09/26	70	38.93	0	0.00	38.80	70	3,273	2.14%
2018/09/25	0	0.00	15	39.60	39.15	-15	3,280	-0.46%
2018/09/21	0	0.00	150	38.58	38.75	-150	3,301	-4.54%	大賣/鉅額交易
2018/09/20	155	38.50	0	0.00	38.15	155	3,289	4.71%	大買/鉅額交易
2018/09/19	1	39.10	5	39.20	39.15	-4	3,336	-0.12%
2018/09/17	15	38.68	0	0.00	39.05	15	3,390	0.44%
2018/09/14	0	0.00	125	38.64	38.90	-125	3,401	-3.67%	大賣/鉅額交易
2018/09/13	85	38.36	0	0.00	38.15	85	3,411	2.49%
2018/09/12	35	38.13	85	38.60	38.70	-50	3,430	-1.46%
2018/09/11	70	38.38	0	0.00	38.45	70	3,466	2.02%
2018/09/10	0	0.00	4	38.85	39.00	-4	3,509	-0.11%
2018/09/07	50	39.36	146	39.73	39.35	-96	3,615	-2.66%	大賣/
2018/09/06	20	39.45	3	39.60	39.30	17	3,656	0.46%
2018/09/05	51	40.06	0	0.00	39.90	51	3,672	1.39%
2018/09/04	1	40.50	0	0.00	40.65	1	3,698	0.03%
2018/09/03	50	40.53	0	0.00	40.45	50	3,749	1.33%
2018/08/31	10	40.55	20	41.04	41.10	-10	3,766	-0.27%
2018/08/30	30	40.48	15	40.77	40.65	15	3,797	0.40%
2018/08/28	1	40.80	51	40.78	40.90	-50	3,883	-1.29%
2018/08/27	1	40.25	40	40.58	40.25	-39	3,911	-1.00%
2018/08/24	95	40.22	0	0.00	40.30	95	3,943	2.41%
2018/08/22	21	40.80	0	0.00	40.80	21	4,079	0.51%
2018/08/21	0	0.00	104	42.56	42.95	-104	4,074	-2.55%	大賣/鉅額交易
2018/08/20	31	41.92	10	42.15	42.15	21	4,065	0.52%
2018/08/17	21	42.15	65	42.47	42.15	-44	4,078	-1.08%
2018/08/16	44	41.73	140	42.06	42.00	-96	4,099	-2.34%	大賣/
2018/08/15	217	42.55	0	0.00	41.80	217	4,096	5.30%	大買/鉅額交易
2018/08/14	0	0.00	40	43.89	44.15	-40	4,026	-0.99%
2018/08/13	71	43.02	45	43.51	43.50	26	4,088	0.64%
2018/08/10	5	43.90	30	44.63	44.45	-25	4,129	-0.61%
2018/08/09	0	0.00	95.1	44.06	44.25	-95.1	4,254	-2.23%
2018/08/08	145	43.86	0	0.00	43.70	145	4,327	3.35%	大買/鉅額交易
2018/08/07	0	0.00	65	44.29	44.75	-65	4,352	-1.49%
2018/08/06	0	0.00	60	43.43	43.50	-60	4,367	-1.37%
2018/08/02	10	42.90	5	43.50	43.10	5	4,449	0.11%
2018/08/01	55	43.25	1	43.30	43.55	54	4,472	1.21%
2018/07/31	65	43.37	20	43.65	43.65	45	4,473	1.01%
2018/07/30	30	43.19	30	43.68	43.80	0	4,451	0.00%
2018/07/27	5	43.05	5	43.60	43.60	0	4,475	0.00%
2018/07/26	0	0.00	105	42.98	43.35	-105	4,502	-2.33%	大賣/鉅額交易
2018/07/25	25	42.36	0	0.00	42.65	25	4,488	0.56%
2018/07/24	80	42.44	0	0.00	42.65	80	4,470	1.79%
2018/07/23	0	0.00	130	42.93	43.10	-130	4,489	-2.90%	大賣/鉅額交易
2018/07/20	20	42.24	35	42.67	42.50	-15	4,496	-0.33%
2018/07/19	70	42.79	0	0.00	42.55	70	4,498	1.56%
2018/07/18	35	42.97	156	43.05	43.35	-121	4,519	-2.68%	大賣/鉅額交易
2018/07/17	70	42.83	1	43.00	42.65	69	4,521	1.53%
2018/07/16	80	43.55	0	0.00	43.45	80	4,505	1.78%
2018/07/13	86	43.47	76	44.00	43.95	10	4,524	0.22%
2018/07/12	88	42.57	112	43.18	43.75	-24	4,493	-0.53%	大賣/
2018/07/11	126	42.38	68	42.87	42.50	58	4,463	1.30%	大買/
2018/07/10	0	0.00	36	43.60	43.95	-36	4,429	-0.81%
2018/07/09	5	42.75	223	42.19	42.70	-218	4,402	-4.95%	大賣/鉅額交易
2018/07/06	52	40.73	247	41.75	41.10	-195	4,372	-4.46%	大賣/鉅額交易
2018/07/05	180	43.91	0	0.00	43.00	180	4,337	4.15%	大買/鉅額交易
2018/07/04	0	0.00	91	44.93	45.05	-91	4,305	-2.11%
2018/07/03	26	44.61	0	0.00	44.60	26	4,387	0.59%
2018/07/02	120	45.20	0	0.00	44.90	120	4,396	2.73%	大買/鉅額交易
2018/06/29	0	0.00	210	45.30	46.00	-210	4,398	-4.77%	大賣/鉅額交易
2018/06/28	55	44.75	1	44.25	44.65	54	4,347	1.24%
2018/06/27	153.5	45.95	0	0.00	45.55	153.5	4,315	3.56%	大買/鉅額交易
2018/06/26	20	45.65	140	46.35	46.65	-120	4,315	-2.78%	大賣/鉅額交易
2018/06/25	80	46.07	0	0.00	45.90	80	4,331	1.85%
2018/06/22	10	46.25	123	46.76	46.50	-113	4,364	-2.59%	大賣/鉅額交易
2018/06/21	120	46.28	11	46.48	46.50	109	4,421	2.47%	大買/鉅額交易
2018/06/20	80	46.34	90	47.01	46.90	-10	4,539	-0.22%
2018/06/19	10	46.30	146	47.19	47.25	-136	4,638	-2.93%	大賣/鉅額交易
2018/06/14	12	46.80	12	47.12	46.60	0	4,694	0.00%
2018/06/13	51	46.78	3	47.25	46.80	48	4,720	1.02%
2018/06/12	50	46.81	77	47.27	46.90	-27	4,966	-0.54%
2018/06/11	50	46.88	0	0.00	46.75	50	5,001	1.00%
2018/06/08	105	47.39	0	0.00	47.35	105	5,065	2.07%	大買/鉅額交易
2018/06/07	1	47.70	131	47.88	48.00	-130	5,100	-2.55%	大賣/鉅額交易
2018/06/06	162	47.41	0	0.00	47.35	162	5,067	3.20%	大買/鉅額交易
2018/06/05	0	0.00	20	48.08	48.15	-20	5,036	-0.40%
2018/06/04	0	0.00	50	47.73	47.80	-50	4,974	-1.01%
2018/06/01	70	47.25	0	0.00	47.10	70	4,955	1.41%
2018/05/31	0	0.00	95	47.42	48.00	-95	4,953	-1.92%
2018/05/30	40	46.75	0	0.00	46.85	40	4,888	0.82%
2018/05/29	35	47.36	35	47.57	47.65	0	4,885	0.00%
2018/05/28	45	47.12	45	47.67	47.65	0	4,923	0.00%
2018/05/25	160	47.22	95	47.55	47.50	65	4,913	1.32%	大買/
2018/05/24	60	47.09	60	47.53	47.70	0	4,906	0.00%
2018/05/21	0	0.00	0	47.55	47.75	0	4,907	0.00%
2018/05/18	16	47.36	16	47.23	47.45	0	4,839	0.00%
2018/05/17	12	46.90	12	47.11	47.00	0	4,793	0.00%
2018/05/16	0	0.00	0.2	45.85	46.00	-0.2	4,662	0.00%
2018/05/14	20	44.20	100	44.20	44.45	-80	4,688	-1.71%
2018/05/11	120	43.77	0	0.00	43.30	120	4,696	2.56%	大買/鉅額交易
2018/05/09	0	0.00	5	43.50	43.20	-5	4,654	-0.11%
2018/05/08	0	0.00	65	42.82	43.15	-65	4,647	-1.40%
2018/05/07	110	42.42	60	42.65	42.40	50	4,634	1.08%	大買/
2018/05/04	115	42.42	125	42.72	43.00	-10	4,612	-0.22%	大買/大賣/
2018/05/03	40	41.89	70	42.65	42.95	-30	4,576	-0.66%
2018/05/02	20	42.46	20	42.86	42.85	0	4,537	0.00%
2018/04/30	10	42.80	220	42.21	42.75	-210	4,544	-4.62%	大賣/鉅額交易
2018/04/27	27	41.73	22	41.92	41.80	5	4,540	0.11%
2018/04/26	87	42.78	0	0.00	42.65	87	4,507	1.93%
2018/04/25	40	43.09	70	43.37	43.50	-30	4,501	-0.67%
2018/04/23	145	44.17	0	0.00	44.00	145	4,487	3.23%	大買/鉅額交易
2018/04/20	61	44.47	0	0.00	44.75	61	4,477	1.36%
2018/04/19	0	0.00	160	44.57	44.80	-160	4,468	-3.58%	大賣/鉅額交易
2018/04/18	31.3	43.76	0	0.00	44.00	31.3	4,464	0.70%
2018/04/17	60	44.20	0	0.00	44.20	60	4,471	1.34%
2018/04/16	53	44.52	0	0.00	44.70	53	4,467	1.19%
2018/04/13	10	44.90	0	0.00	45.00	10	4,509	0.22%
2018/04/12	20	44.85	0	0.00	45.15	20	4,518	0.44%
2018/04/11	31	44.31	56	44.71	45.15	-25	4,543	-0.55%
2018/04/10	20	43.80	0	0.00	44.25	20	4,547	0.44%
2018/04/09	35	43.11	105	43.92	44.10	-70	4,583	-1.53%	大賣/
2018/04/03	110	43.70	0	0.00	43.50	110	4,491	2.45%	大買/鉅額交易
2018/04/02	3	44.20	21	44.13	44.25	-18	4,472	-0.40%
2018/03/29	55	42.95	55	43.38	43.50	0	4,409	0.00%
2018/03/28	66	42.92	85	43.48	43.25	-19	4,381	-0.43%
2018/03/27	50	43.29	10	43.65	43.40	40	4,319	0.93%
2018/03/23	30	42.68	10	43.30	43.35	20	4,205	0.48%
2018/03/22	0	0.00	21	43.10	43.20	-21	4,084	-0.51%
2018/03/21	0	0.00	20	42.63	42.70	-20	3,937	-0.51%
2018/03/20	40	41.83	0	0.00	42.15	40	3,874	1.03%
2018/03/19	20	41.93	1	42.10	42.15	19	3,842	0.49%
2018/03/16	10	41.95	37	41.52	41.75	-27	3,793	-0.71%
2018/03/15	0	0.00	30.1	40.65	40.80	-30.1	3,573	-0.84%
2018/03/14	66	39.83	0	0.00	39.80	66	3,514	1.88%
2018/03/09	0	0.00	9	38.30	38.10	-9	3,523	-0.26%
2018/03/05	1	37.90	0	0.00	37.70	1	3,809	0.03%
2018/03/01	0	0.00	5	39.55	39.15	-5	3,903	-0.13%
2018/02/27	5	38.95	0	0.00	38.70	5	3,860	0.13%
2018/02/09	6	37.82	1	38.15	37.90	5	3,936	0.13%
2018/02/07	5	40.00	2	40.00	38.65	3	3,983	0.08%
2018/02/06	1.4	38.04	2	37.95	37.85	-0.6	3,901	-0.02%
2018/02/05	1	39.35	2	39.20	39.30	-1	3,810	-0.03%
2018/02/02	1	40.10	0	0.00	40.20	1	3,799	0.03%
2018/01/31	0	0.00	5	41.40	41.25	-5	3,844	-0.13%
2018/01/30	31	40.96	0	0.00	40.85	31	3,832	0.81%
2018/01/22	0	0.00	1	42.00	42.00	-1	3,841	-0.03%
2018/01/11	1	41.25	1	41.45	41.45	0	4,026	0.00%
2018/01/04	3	41.82	0	0.00	41.80	3	4,169	0.07%
2018/01/03	1	41.15	1	41.70	41.70	0	4,145	0.00%
2018/01/02	0	0.00	1	40.70	40.85	-1	4,095	-0.02%